Name: دوده صنعتی پارس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
دوده‌ صنعتی‌ پارس
شدوص(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,940	6,940	7,000	6,940	(2.94)	275	9M	61B
1405/06/28	7,310	7,140	7,480	7,150	(2.85)	366	7M	49B
1405/06/25	7,580	7,280	7,660	7,360	(1.87)	705	16M	119B
1405/06/24	7,470	7,200	7,520	7,500	2.60	662	15M	114B
1405/06/23	7,270	7,260	7,430	7,310	(2.27)	722	14M	106B
1405/06/22	7,640	7,260	7,650	7,480	0.54	829	13M	95B
1405/06/21	7,410	7,280	7,470	7,440	2.48	445	11M	80B
1405/06/18	7,360	7,240	7,450	7,260	(2.68)	1,244	28M	205B
1405/06/17	7,890	7,440	7,890	7,460	(2.74)	2,157	58M	436B
1405/06/16	7,680	7,550	7,680	7,670	2.82	775	20M	150B
1405/06/15	7,460	7,460	7,460	7,460	2.90	139	8M	59B
1405/06/14	7,250	7,250	7,250	7,250	2.98	135	5M	39B
1405/06/11	6,730	6,730	7,130	7,040	1.59	496	23M	159B
1405/06/10	6,940	6,770	6,940	6,930	2.82	558	28M	191B
1405/06/09	6,710	6,710	6,890	6,740	(2.46)	787	22M	150B
1405/06/08	7,010	6,830	7,080	6,910	(1.85)	955	27M	183B
1405/06/07	7,010	6,830	7,080	6,910	(1.85)	955	27M	183B
1405/06/04	6,880	6,880	7,210	7,040	(0.71)	1,275	51M	358B
1405/06/03	7,200	7,060	7,340	7,090	(2.48)	1,410	49M	347B
1405/06/02	7,320	7,020	7,320	7,270	2.25	795	42M	307B
1405/06/01	7,110	7,110	7,110	7,110	2.89	190	13M	90B
1405/05/31	6,910	6,910	6,910	6,910	2.98	121	7M	48B
1405/05/28	6,680	6,380	6,760	6,710	2.13	428	20M	134B
1405/05/27	6,570	6,320	6,570	6,570	2.98	675	56M	365B
1405/05/26	6,250	6,250	6,430	6,380	2.08	785	88M	562B
1405/05/25	6,250	6,250	6,250	6,250	(2.95)	210	4M	23B
1405/05/24	6,440	6,440	6,440	6,440	(2.87)	71	2M	11B
1405/05/18	6,660	6,500	6,660	6,630	1.07	298	23M	150B
1405/05/17	6,560	6,560	6,560	6,560	2.98	163	13M	82B
1405/05/14	6,370	6,370	6,370	6,370	2.91	139	10M	63B
1405/05/13	6,190	6,190	6,190	6,190	3.00	132	10M	64B
1405/05/12	6,190	6,190	6,190	6,190	3.00	132	10M	64B
1405/05/11	6,010	6,010	6,010	6,010	2.91	168	12M	74B
1405/05/10	5,840	5,840	5,840	5,840	3.00	213	15M	86B
1405/05/07	5,670	5,670	5,670	5,670	2.90	162	12M	67B
1405/05/06	5,510	5,510	5,510	5,510	2.99	144	11M	62B
1405/05/05	5,350	5,350	5,350	5,350	2.88	149	10M	55B
1405/05/04	5,200	5,200	5,200	5,200	2.97	129	11M	55B
1405/05/03	5,050	5,050	5,050	5,050	2.85	97	6M	29B
1405/04/31	4,910	4,910	4,910	4,910	2.94	106	7M	36B
1405/04/30	4,770	4,770	4,770	4,770	2.80	57	4M	17B
1405/04/29	4,650	4,510	4,650	4,640	2.65	172	7M	33B
1405/04/28	4,520	4,450	4,520	4,520	2.96	126	4M	19B
1405/04/27	4,390	4,390	4,450	4,390	(2.88)	215	8M	33B
1405/04/24	4,510	4,510	4,630	4,520	(2.59)	440	11M	51B
1405/04/23	4,640	4,640	4,720	4,640	(2.93)	275	8M	37B
1405/04/22	4,770	4,770	4,900	4,780	(2.65)	424	15M	73B
1405/04/21	4,910	4,910	4,910	4,910	(2.96)	45	1M	6B
1405/04/20	5,060	5,060	5,110	5,060	(2.88)	338	14M	70B
1405/04/17	4,970	4,960	5,260	5,210	1.96	827	30M	155B
1405/04/16	5,110	5,110	5,110	5,110	2.82	90	5M	25B
1405/04/15	4,970	4,970	4,970	4,970	2.90	79	3M	17B
1405/04/14	4,970	4,970	4,970	4,970	2.90	79	3M	17B
1405/04/13	4,970	4,970	4,970	4,970	2.90	79	3M	17B
1405/04/10	4,970	4,970	4,970	4,970	2.90	79	3M	17B
1405/04/09	4,830	4,750	4,830	4,830	2.99	120	4M	21B
1405/04/08	4,680	4,630	4,690	4,690	2.85	194	6M	27B
1405/04/07	4,600	4,400	4,660	4,560	0.66	327	6M	25B
1405/04/06	4,490	4,340	4,580	4,530	1.71	470	12M	54B
1405/04/03	4,430	4,390	4,660	4,454	(1.57)	686	16M	71B
1405/04/01	4,523	4,523	4,566	4,525	(2.94)	256	13M	59B
1405/03/31	4,790	4,660	4,790	4,662	(2.96)	141	4M	18B
1405/03/30	4,870	4,784	5,046	4,804	(2.58)	331	6M	29B
1405/03/27	4,931	4,931	4,970	4,931	(2.99)	456	12M	57B
1405/03/26	5,318	5,010	5,318	5,083	(1.57)	638	17M	86B
1405/03/25	5,164	5,164	5,164	5,164	2.99	61	2M	13B
1405/03/24	5,014	4,999	5,014	5,014	3.00	322	13M	63B
1405/03/23	4,868	4,868	4,868	4,868	2.98	52	2M	9B
1405/03/20	4,540	4,540	4,784	4,727	1.77	480	8M	36B
1405/03/19	4,553	4,553	4,652	4,645	2.83	164	7M	31B
1405/03/18	4,517	4,517	4,517	4,517	(2.99)	85	2M	9B
1405/03/17	4,600	4,600	4,738	4,656	9.32	225	12M	54B
1405/03/12	5,100	5,100	5,110	5,109	2.96	301	13M	64B
1405/03/11	4,964	4,900	4,964	4,962	2.95	368	12M	60B
1405/03/10	4,820	4,820	4,820	4,820	2.99	43	2M	9B
1405/03/09	4,680	4,680	4,680	4,680	2.99	54	951K	4B
1405/03/06	4,540	4,343	4,606	4,544	1.61	375	12M	56B
1405/03/05	4,540	4,343	4,606	4,544	1.61	375	12M	56B
1405/03/04	4,473	4,436	4,473	4,472	2.97	256	7M	29B
1405/03/03	4,343	4,343	4,343	4,343	2.99	13	740K	3B
1405/03/02	4,217	4,112	4,217	4,217	2.98	214	9M	36B
1405/02/30	3,945	3,945	4,170	4,095	1.04	271	10M	43B
1405/02/29	4,053	4,053	4,053	4,053	(2.99)	255	22M	90B
1404/12/09	4,191	4,151	4,191	4,175	(0.07)	70	526K	2B
1404/12/06	4,287	4,157	4,287	4,178	0.34	92	520K	2B
1404/12/05	4,169	4,130	4,232	4,164	0.82	342	1M	6B
1404/12/04	4,102	4,102	4,236	4,130	0.41	88	1M	5B
1404/12/03	4,113	4,113	4,113	4,113	(3.0)	98	2M	9B
1404/12/02	4,229	4,228	4,449	4,240	(2.71)	112	4M	16B
1404/11/29	4,597	4,350	4,597	4,358	(2.51)	7	105K	458M
1404/11/26	4,582	4,426	4,582	4,470	(2.02)	631	2M	11B
1404/11/25	4,535	4,531	4,699	4,562	(0.07)	265	2M	7B
1404/11/21	4,528	4,520	4,607	4,565	1.29	111	2M	9B
1404/11/20	4,623	4,467	4,623	4,507	(2.13)	649	3M	15B
1404/11/19	4,637	4,548	4,679	4,605	0.11	528	3M	13B
1404/11/18	4,631	4,552	4,631	4,600	2.29	245	7M	30B
1404/11/14	4,700	4,478	4,700	4,497	(2.58)	402	5M	24B
1404/11/13	4,679	4,535	4,679	4,616	1.61	287	3M	14B
1404/11/12	4,320	4,320	4,582	4,543	2.11	164	4M	17B
1404/11/11	4,456	4,433	4,665	4,449	(2.65)	157	2M	11B
1404/11/08	4,550	4,550	4,720	4,570	(2.56)	340	5M	22B
1404/11/07	4,690	4,690	4,710	4,690	(2.9)	305	8M	38B
1404/11/06	4,830	4,830	4,830	4,830	(2.82)	97	2M	8B
1404/11/05	5,100	4,970	5,100	4,970	(2.93)	136	3M	16B
1404/11/04	5,300	5,100	5,300	5,120	(2.48)	368	7M	33B
1404/11/01	5,340	5,170	5,380	5,250	(0.19)	545	7M	39B
1404/10/30	5,240	5,190	5,350	5,260	0.38	281	3M	14B
1404/10/29	5,270	5,130	5,270	5,240	2.34	262	3M	13B
1404/10/28	5,190	5,070	5,200	5,120	1.39	286	9M	47B
1404/10/24	5,140	5,010	5,150	5,050	(2.13)	643	14M	68B
1404/10/23	5,350	5,130	5,390	5,160	(2.27)	610	7M	35B
1404/10/22	5,220	5,130	5,330	5,280	1.93	361	6M	34B
1404/10/21	5,170	5,170	5,320	5,180	(2.63)	699	13M	67B
1404/10/20	5,320	5,320	5,320	5,320	(2.92)	65	1M	7B
1404/10/17	5,760	5,440	5,760	5,480	(2.14)	574	18M	100B
1404/10/16	5,600	5,560	5,600	5,600	2.94	477	16M	91B
1404/10/15	5,440	5,440	5,440	5,440	2.84	250	8M	44B
1404/10/14	5,280	5,250	5,290	5,290	2.92	573	15M	82B
1404/10/10	4,990	4,990	5,290	5,140	0.0	506	8M	40B
1404/10/09	5,240	5,120	5,240	5,140	(2.47)	608	4M	22B
1404/10/08	5,320	5,260	5,380	5,270	(2.77)	413	10M	51B
1404/10/07	5,450	5,350	5,470	5,420	0.18	492	8M	41B
1404/10/06	5,530	5,290	5,540	5,410	0.37	813	11M	58B
1404/10/03	5,260	5,250	5,400	5,390	2.67	594	13M	67B
1404/10/02	5,310	5,200	5,380	5,250	(0.38)	507	4M	18B
1404/10/01	5,400	5,210	5,480	5,270	(1.86)	392	6M	29B
1404/09/30	5,560	5,300	5,560	5,370	(0.56)	897	10M	55B
1404/09/29	5,330	5,330	5,420	5,400	2.60	317	4M	23B
1404/09/26	5,180	5,159	5,300	5,263	1.74	390	4M	21B
1404/09/25	5,228	5,024	5,229	5,173	1.89	428	7M	37B
1404/09/24	5,059	4,982	5,080	5,077	2.92	222	3M	18B
1404/09/23	4,850	4,832	4,954	4,933	2.56	420	6M	31B
1404/09/22	4,790	4,699	4,826	4,810	2.65	434	19M	89B
1404/09/19	4,600	4,581	4,691	4,686	2.88	344	11M	50B
1404/09/18	4,600	4,539	4,647	4,555	0.07	258	2M	11B
1404/09/17	4,637	4,534	4,637	4,552	(0.09)	588	4M	19B
1404/09/16	4,739	4,523	4,739	4,556	(2.27)	346	5M	22B
1404/09/15	4,723	4,629	4,724	4,662	0.91	300	3M	15B
1404/09/12	4,580	4,580	4,679	4,620	0.35	315	2M	9B
1404/09/11	4,601	4,580	4,723	4,604	0.35	636	2M	11B
1404/09/10	4,652	4,547	4,699	4,588	(0.54)	972	4M	18B
1404/09/09	4,610	4,588	4,693	4,613	0.07	584	2M	12B
1404/09/08	4,647	4,575	4,695	4,610	0.17	667	2M	9B
1404/09/05	4,710	4,570	4,720	4,602	(2.31)	2,585	8M	39B
1404/09/04	4,840	4,618	4,840	4,711	(0.78)	892	3M	16B
1404/09/02	4,808	4,708	4,871	4,748	0.32	550	3M	14B
1404/09/01	4,928	4,672	4,928	4,733	(1.56)	230	3M	13B
1404/08/28	4,920	4,758	4,920	4,808	(1.98)	290	6M	30B
1404/08/27	4,824	4,770	4,933	4,905	2.40	694	15M	75B
1404/08/26	4,691	4,687	4,831	4,790	2.11	372	7M	32B
1404/08/25	4,614	4,614	4,729	4,691	2.16	425	5M	25B
1404/08/24	4,599	4,470	4,621	4,592	2.34	468	10M	47B
1404/08/21	4,570	4,377	4,600	4,487	(0.47)	1,551	5M	22B
1404/08/20	4,410	4,410	4,540	4,508	2.27	219	4M	16B
1404/08/19	4,405	4,303	4,411	4,408	2.92	704	39M	171B
1404/08/18	4,400	4,273	4,405	4,283	(2.77)	776	7M	31B
1404/08/17	4,638	4,374	4,640	4,405	(2.31)	476	8M	35B
1404/08/14	4,433	4,433	4,548	4,509	(1.21)	733	6M	26B
1404/08/13	4,651	4,559	4,699	4,564	(2.87)	381	6M	28B
1404/08/12	4,696	4,651	4,726	4,699	(0.28)	496	11M	52B
1404/08/11	4,717	4,687	4,755	4,712	(0.19)	227	4M	17B
1404/08/10	4,651	4,602	4,766	4,721	0.23	420	8M	40B
1404/08/07	4,758	4,651	4,758	4,710	0.08	171	3M	16B
1404/08/06	4,779	4,661	4,779	4,706	1.01	222	4M	19B
1404/08/05	4,665	4,600	4,730	4,659	(0.13)	462	10M	46B
1404/08/04	4,668	4,620	4,733	4,665	(1.71)	1,207	8M	38B
1404/08/03	4,800	4,733	4,800	4,746	(2.73)	1,192	8M	40B
1404/07/30	4,867	4,816	4,923	4,879	2.07	145	2M	12B
1404/07/29	4,863	4,757	4,865	4,780	0.53	104	2M	8B
1404/07/28	4,650	4,650	4,862	4,755	0.0	246	2M	8B
1404/07/27	4,860	4,767	4,860	4,755	0.68	158	2M	8B
1404/07/26	4,780	4,742	4,791	4,723	1.53	151	2M	8B
1404/07/23	4,880	4,646	4,880	4,652	(2.86)	165	5M	21B
1404/07/22	4,840	4,777	4,900	4,789	(2.74)	204	5M	23B
1404/07/21	5,060	4,895	5,060	4,924	0.20	241	2M	11B
1404/07/20	4,726	4,726	4,922	4,914	2.82	175	5M	24B
1404/07/19	4,909	4,753	4,909	4,779	0.23	313	8M	36B
1404/07/16	4,866	4,737	4,866	4,768	0.91	321	4M	17B
1404/07/15	4,725	4,725	4,725	4,725	2.99	82	4M	18B
1404/07/14	4,558	4,467	4,602	4,588	2.69	274	4M	17B
1404/07/13	4,468	4,367	4,468	4,468	3.00	237	12M	55B
1404/07/12	4,361	4,206	4,367	4,338	2.31	112	3M	13B
1404/07/09	4,292	4,164	4,344	4,240	(1.21)	167	2M	8B
1404/07/08	4,399	4,200	4,400	4,292	0.12	169	2M	8B
1404/07/07	4,356	4,356	4,356	4,287	1.35	47	2M	7B
1404/07/06	4,242	4,242	4,298	4,230	1.37	67	2M	7B
1404/07/05	4,100	4,087	4,176	4,173	2.91	126	4M	15B
1404/07/02	3,996	3,964	4,056	4,055	(0.71)	108	989K	4B
1404/07/01	4,238	3,996	4,238	4,084	(0.85)	105	1M	6B
1404/06/31	4,010	4,010	4,228	4,119	0.27	81	984K	4B
1404/06/30	4,107	4,107	4,150	4,108	(2.98)	140	5M	19B
1404/06/29	4,159	4,159	4,159	4,234	(1.24)	41	1M	6B
1404/06/26	4,203	4,203	4,250	4,287	(1.02)	85	1M	6B
1404/06/25	4,411	4,299	4,411	4,331	(2.26)	613	5M	20B
1404/06/24	4,500	4,310	4,530	4,431	(0.2)	151	2M	7B
1404/06/23	4,331	4,331	4,554	4,440	0.23	171	2M	7B
1404/06/22	4,555	4,403	4,555	4,430	0.07	100	1M	6B
1404/06/18	4,572	4,311	4,572	4,427	(0.27)	229	2M	11B
1404/06/17	4,440	4,390	4,450	4,439	2.73	152	3M	15B
1404/06/16	4,240	4,182	4,326	4,321	2.88	261	9M	38B
1404/06/15	4,200	4,200	4,200	4,200	2.99	163	8M	34B
1404/06/12	4,083	4,082	4,084	4,078	2.82	71	4M	15B
1404/06/11	3,828	3,828	3,974	3,966	2.77	121	4M	16B
1404/06/09	3,899	3,840	3,950	3,859	0.47	92	1M	5B
1404/06/08	3,851	3,827	3,851	3,841	(2.64)	183	3M	13B
1404/06/05	3,942	3,867	4,047	3,945	(0.63)	123	2M	7B
1404/06/04	3,953	3,944	4,063	3,970	(2.34)	130	5M	18B
1404/06/03	4,090	4,030	4,101	4,065	(0.17)	239	2M	8B
1404/06/01	4,163	4,065	4,163	4,072	0.42	279	2M	9B
1404/05/29	4,066	4,054	4,157	4,055	0.30	196	1M	6B
1404/05/28	3,961	3,942	4,090	4,043	(0.49)	409	3M	14B
1404/05/27	4,100	4,019	4,111	4,063	(0.05)	188	2M	8B
1404/05/26	4,020	3,970	4,069	4,065	2.89	223	11M	45B
1404/05/25	3,880	3,880	4,079	3,951	(1.2)	724	5M	21B
1404/05/22	4,055	3,933	4,055	3,999	(1.36)	95	2M	7B
1404/05/21	4,001	3,973	4,041	4,054	(1.0)	81	1M	5B
1404/05/20	4,100	4,000	4,100	4,095	(0.27)	79	544K	2B
1404/05/19	4,159	4,015	4,159	4,106	(0.8)	107	2M	7B
1404/05/18	4,189	4,105	4,210	4,139	0.85	126	3M	11B
1404/05/15	4,141	4,060	4,141	4,104	(1.94)	192	2M	9B
1404/05/14	4,197	4,140	4,200	4,185	(0.29)	197	2M	7B
1404/05/13	4,185	4,124	4,222	4,197	(0.59)	234	2M	8B
1404/05/12	4,244	4,183	4,244	4,222	(0.52)	329	3M	11B
1404/05/11	4,198	4,197	4,326	4,244	(1.9)	943	7M	29B
1404/05/08	4,324	4,324	4,399	4,326	(2.94)	298	5M	20B
1404/05/07	4,411	4,411	4,412	4,457	(1.98)	129	2M	9B
1404/05/06	4,702	4,547	4,702	4,547	(2.99)	161	6M	28B
1404/05/05	4,683	4,613	4,777	4,687	(1.43)	504	3M	15B
1404/05/04	4,760	4,688	4,843	4,755	(1.41)	621	5M	25B
1404/05/01	4,759	4,759	4,885	4,823	(1.69)	477	3M	16B
1404/04/31	4,951	4,849	4,986	4,906	(0.2)	818	6M	30B
1404/04/30	4,935	4,896	5,000	4,916	0.08	505	3M	13B
1404/04/29	5,020	4,874	5,020	4,912	0.10	246	1M	6B
1404/04/28	5,028	4,893	5,028	4,907	0.49	999	4M	22B
1404/04/25	4,874	4,853	4,970	4,883	1.16	565	3M	13B
1404/04/24	4,826	4,805	4,900	4,827	(0.04)	168	815K	4B
1404/04/23	4,850	4,715	4,899	4,829	0.25	601	3M	13B
1404/04/22	4,900	4,751	4,944	4,817	(1.39)	1,073	4M	21B
1404/04/21	4,910	4,809	5,067	4,885	(0.71)	1,156	6M	30B
1404/04/18	4,920	4,920	4,960	4,920	(2.96)	259	3M	15B
1404/04/17	5,040	5,010	5,040	5,070	(1.74)	112	2M	9B
1404/04/16	5,120	5,070	5,270	5,160	0.39	346	3M	16B
1404/04/11	5,120	5,120	5,350	5,140	(2.47)	1,216	31M	161B
1404/04/10	5,190	5,190	5,190	5,270	(1.5)	54	1M	6B
1404/04/09	5,340	5,340	5,340	5,350	(2.73)	83	2M	13B
1404/04/08	5,500	5,500	5,500	5,500	(3.0)	87	3M	17B
1404/04/07	5,670	5,670	5,670	5,670	(2.91)	82	4M	21B
1404/03/21	5,860	5,790	5,980	5,840	0.0	174	794K	5B
1404/03/20	6,020	5,770	6,020	5,840	(0.51)	362	2M	11B
1404/03/19	6,030	5,840	6,120	5,870	(2.49)	473	4M	23B
1404/03/18	6,180	5,960	6,180	6,020	(0.82)	421	2M	13B
1404/03/17	6,220	6,040	6,220	6,070	(2.41)	594	4M	22B
1404/03/13	6,290	6,150	6,320	6,220	(0.64)	510	2M	13B
1404/03/12	6,310	6,170	6,350	6,260	0.81	225	2M	16B
1404/03/11	6,310	6,170	6,310	6,210	(0.8)	387	2M	14B
1404/03/10	6,250	6,200	6,320	6,260	0.64	227	3M	16B
1404/03/07	6,300	6,160	6,300	6,220	(0.16)	430	3M	19B
1404/03/06	6,220	6,190	6,330	6,230	0.48	266	4M	28B
1404/03/05	6,210	6,100	6,300	6,200	0.65	283	2M	14B
1404/03/04	6,340	6,060	6,340	6,160	(1.28)	837	5M	29B
1404/03/03	6,240	6,200	6,240	6,240	2.97	641	15M	94B
1404/02/31	5,810	5,810	6,150	6,060	1.34	822	8M	47B
1404/02/30	6,130	5,950	6,270	5,980	(2.45)	1,372	9M	51B
1404/02/29	6,260	6,080	6,380	6,130	(2.08)	926	5M	31B
1404/02/28	6,280	6,200	6,360	6,260	(0.32)	554	4M	24B
1404/02/27	6,550	6,220	6,550	6,280	(2.03)	1,645	9M	55B
1404/02/24	6,500	6,370	6,500	6,410	0.63	321	3M	19B
1404/02/23	6,600	6,260	6,600	6,370	(1.09)	509	6M	38B
1404/02/22	6,450	6,360	6,450	6,440	2.71	448	4M	28B
1404/02/21	6,440	6,250	6,440	6,270	(2.64)	323	4M	25B
1404/02/15	6,890	6,890	7,090	7,040	2.18	956	14M	101B
1404/02/14	6,660	6,660	7,040	6,890	0.73	600	5M	35B
1404/02/13	6,830	6,830	6,990	6,840	(2.84)	544	7M	51B
1404/02/10	7,040	6,880	7,040	7,040	2.92	296	5M	37B
1404/02/09	6,800	6,670	6,850	6,840	2.70	260	5M	35B
1404/02/08	6,600	6,480	6,670	6,660	2.78	517	7M	48B
1404/02/07	6,450	6,440	6,700	6,480	(2.26)	625	6M	36B
1404/02/06	6,620	6,620	6,800	6,630	(2.79)	1,140	15M	97B
1404/02/03	6,820	6,820	6,910	6,820	(2.99)	662	18M	123B
1404/02/02	7,030	7,030	7,120	7,030	(2.9)	459	9M	62B
1404/02/01	7,400	7,000	7,420	7,240	0.42	1,063	14M	101B
1404/01/31	6,960	6,960	7,220	7,210	2.85	284	4M	32B
1404/01/30	7,150	6,970	7,360	7,010	(2.37)	1,226	15M	102B
1404/01/27	7,210	7,160	7,370	7,180	(2.71)	1,211	10M	73B
1404/01/26	7,730	7,370	7,730	7,380	(2.77)	344	4M	29B
1404/01/25	7,610	7,500	7,610	7,590	2.71	549	9M	65B
1404/01/24	7,390	7,360	7,390	7,390	2.92	297	6M	41B
1404/01/23	7,170	6,990	7,350	7,180	0.28	963	5M	39B
1404/01/20	7,170	7,070	7,170	7,160	2.73	432	7M	50B
1404/01/19	7,000	6,950	7,000	6,970	2.50	210	2M	15B
1404/01/18	6,820	6,660	6,830	6,800	2.41	599	7M	45B
1404/01/17	6,600	6,570	6,640	6,640	2.95	392	6M	38B
1404/01/16	6,400	6,250	6,490	6,450	2.22	409	3M	18B
1404/01/10	6,400	6,210	6,480	6,310	(1.41)	1,074	9M	56B
1404/01/09	6,530	6,390	6,640	6,400	(2.74)	1,258	13M	83B
1404/01/06	6,730	6,540	6,790	6,580	(2.37)	1,106	9M	61B
1404/01/05	6,720	6,610	6,910	6,740	0.15	428	3M	23B
1403/12/28	6,790	6,710	6,790	6,730	(2.6)	680	3M	20B
1403/12/27	7,170	6,840	7,170	6,910	(1.99)	2,409	5M	34B
1403/12/26	7,240	6,940	7,260	7,050	(0.14)	1,029	5M	36B
1403/12/25	7,060	7,050	7,060	7,060	2.92	509	14M	96B
1403/12/22	6,660	6,650	7,050	6,860	0.15	486	4M	29B
1403/12/21	7,000	6,850	7,000	6,850	(2.97)	784	4M	25B
1403/12/20	7,200	7,010	7,420	7,060	(2.22)	593	5M	35B
1403/12/19	7,220	7,220	7,310	7,220	(2.96)	404	4M	32B
1403/12/18	7,670	7,410	7,750	7,440	(2.49)	795	5M	35B
1403/12/15	7,610	7,560	7,960	7,630	(2.05)	1,429	4M	32B
1403/12/14	7,700	7,670	8,130	7,790	(1.39)	493	4M	35B
1403/12/13	7,900	7,900	7,900	7,900	(2.95)	243	3M	20B
1403/12/12	8,170	8,090	8,220	8,140	(0.37)	610	6M	48B
1403/12/11	8,300	8,060	8,300	8,170	1.36	590	4M	34B
1403/12/08	8,060	8,000	8,060	8,060	2.94	748	14M	110B
1403/12/07	7,840	7,670	7,840	7,830	2.76	456	9M	68B
1403/12/06	7,500	7,450	7,670	7,620	2.28	455	5M	39B
1403/12/05	7,450	7,360	7,540	7,450	0.0	383	3M	19B
1403/12/04	7,620	7,400	7,640	7,450	(2.23)	1,561	7M	54B
1403/12/01	7,650	7,550	7,730	7,620	(0.26)	870	2M	18B
1403/11/30	7,710	7,550	7,800	7,640	(0.91)	815	3M	23B
1403/11/29	7,870	7,660	7,880	7,710	0.65	387	4M	29B
1403/11/28	7,770	7,650	7,770	7,660	(2.79)	981	6M	47B
1403/11/27	8,130	7,860	8,130	7,880	(2.72)	780	3M	27B
1403/11/23	8,190	8,040	8,360	8,100	(2.17)	1,569	7M	56B
1403/11/21	8,400	8,120	8,410	8,280	0.12	807	5M	45B
1403/11/17	8,390	8,190	8,440	8,270	(1.43)	684	4M	35B
1403/11/16	8,190	8,190	8,580	8,390	0.36	333	1M	12B
1403/11/15	8,400	8,260	8,480	8,360	0.48	295	2M	13B
1403/11/14	8,340	8,270	8,430	8,320	1.34	343	2M	13B
1403/11/13	8,400	8,140	8,450	8,210	(1.32)	522	3M	21B
1403/11/10	8,350	8,250	8,400	8,320	(0.36)	379	1M	12B
1403/11/08	8,200	8,090	8,440	8,350	1.83	628	6M	50B
1403/11/07	8,340	8,000	8,340	8,200	1.23	467	4M	33B
1403/11/06	8,120	7,920	8,140	8,100	2.40	479	5M	41B
1403/11/03	7,930	7,920	7,930	7,910	2.73	128	2M	16B
1403/11/02	7,900	7,650	8,050	7,700	(2.28)	653	8M	63B
1403/11/01	7,990	7,850	8,100	7,880	(2.6)	634	8M	61B
1403/10/30	7,970	7,940	8,360	8,090	(1.1)	699	4M	35B
1403/10/29	8,590	8,180	8,590	8,180	(2.97)	364	6M	47B
1403/10/26	8,700	8,280	8,700	8,430	(0.59)	539	3M	23B
1403/10/24	8,400	8,400	8,840	8,480	(1.97)	1,714	9M	75B
1403/10/23	8,650	8,650	8,650	8,650	(2.92)	211	3M	29B
1403/10/22	8,890	8,880	9,160	8,910	(2.62)	1,389	6M	49B
1403/10/19	9,340	8,970	9,340	9,150	0.33	714	5M	45B
1403/10/18	9,130	9,000	9,170	9,120	2.36	495	3M	25B
1403/10/17	8,660	8,600	8,940	8,910	2.65	704	11M	101B
1403/10/16	8,620	8,580	8,690	8,680	2.84	614	8M	66B
1403/10/15	8,430	8,430	8,440	8,440	2.93	232	5M	44B
1403/10/12	8,200	7,910	8,220	8,200	2.63	599	6M	50B
1403/10/11	7,640	7,640	8,100	7,990	1.52	586	7M	57B
1403/10/10	7,860	7,860	8,050	7,870	(2.84)	508	6M	46B
1403/10/09	8,070	8,070	8,390	8,100	(2.53)	819	4M	32B
1403/10/08	8,560	8,250	8,560	8,310	(2.24)	1,384	9M	79B
1403/10/05	8,750	8,330	8,750	8,500	(0.12)	968	7M	57B
1403/10/04	8,530	8,390	8,530	8,510	2.65	695	11M	94B
1403/10/03	8,210	8,000	8,310	8,290	2.73	584	6M	51B
1403/10/02	8,030	7,860	8,090	8,070	2.67	1,274	19M	152B
1403/10/01	7,720	7,720	7,860	7,860	2.88	442	5M	42B
1403/09/28	7,280	7,250	7,690	7,640	2.28	860	13M	96B
1403/09/27	7,570	7,390	7,730	7,470	(1.84)	1,194	7M	52B
1403/09/26	7,650	7,340	7,650	7,610	2.42	2,714	21M	159B
1403/09/25	7,430	7,300	7,430	7,430	2.91	462	9M	69B
1403/09/24	7,220	7,220	7,220	7,220	3.00	121	3M	19B
1403/09/21	6,960	6,860	7,150	7,010	(0.71)	434	3M	24B
1403/09/20	7,110	6,820	7,130	7,060	0.71	543	5M	37B
1403/09/19	6,830	6,830	7,010	7,010	2.94	216	5M	34B
1403/09/18	6,610	6,610	6,990	6,810	0.0	323	3M	23B
1403/09/17	7,110	6,780	7,110	6,810	(2.44)	649	6M	43B
1403/09/14	7,040	6,900	7,090	6,980	(1.27)	494	8M	57B
1403/09/13	7,120	6,930	7,120	7,070	2.17	485	7M	49B
1403/09/12	6,880	6,880	6,920	6,920	2.98	400	8M	57B
1403/09/11	6,820	6,680	6,870	6,720	(2.33)	569	3M	22B
1403/09/10	7,140	6,820	7,140	6,880	(2.13)	801	9M	62B
1403/09/07	6,990	6,950	7,170	7,030	(1.82)	890	11M	78B
1403/09/06	7,220	7,040	7,220	7,160	2.14	901	13M	95B
1403/09/05	7,000	6,850	7,030	7,010	2.64	511	7M	49B
1403/09/04	6,820	6,690	6,830	6,830	2.86	321	4M	26B
1403/09/03	6,340	6,340	6,640	6,640	2.95	300	6M	37B
1403/08/30	6,600	6,420	6,610	6,450	(2.42)	629	8M	52B
1403/08/29	6,670	6,440	6,670	6,610	2.01	677	9M	61B
1403/08/28	6,490	6,360	6,490	6,480	2.69	352	7M	46B
1403/08/27	6,320	6,200	6,320	6,310	2.77	850	20M	123B
1403/08/26	6,140	6,140	6,140	6,140	2.85	87	5M	32B
1403/08/23	6,030	6,030	6,030	5,970	1.88	62	2M	10B
1403/08/22	5,860	5,860	5,860	5,860	2.99	97	6M	34B
1403/08/21	5,790	5,790	5,790	5,690	1.07	40	947K	5B
1403/08/20	5,760	5,760	5,760	5,630	0.54	24	459K	3B
1403/08/19	5,670	5,670	5,670	5,600	1.63	72	1M	8B
1403/08/16	5,480	5,450	5,770	5,510	(1.78)	557	7M	39B
1403/08/15	5,860	5,580	5,880	5,610	(2.43)	625	6M	31B
1403/08/14	5,740	5,740	5,820	5,750	(2.71)	757	13M	73B
1403/08/13	5,920	5,910	5,980	5,910	(2.96)	359	5M	27B
1403/08/12	6,260	6,000	6,260	6,090	0.16	652	5M	30B
1403/08/09	6,040	6,040	6,300	6,080	(2.25)	1,261	21M	126B
1403/08/08	6,220	6,220	6,310	6,220	(2.96)	615	12M	75B
1403/08/07	6,690	6,310	6,690	6,410	(1.38)	1,795	29M	183B
1403/08/06	6,530	6,530	6,530	6,500	2.52	58	2M	13B
1403/08/05	6,150	6,150	6,490	6,340	0.48	285	9M	55B
1403/08/02	6,310	6,310	6,310	6,310	(2.92)	124	3M	19B
1403/08/01	6,500	6,500	6,500	6,500	(2.99)	180	4M	25B
1403/07/30	6,670	6,670	6,870	6,700	(2.47)	682	7M	46B
1403/07/29	6,880	6,870	6,880	6,870	(2.97)	218	3M	18B
1403/07/28	7,170	7,070	7,290	7,080	(2.75)	550	6M	44B
1403/07/25	7,010	7,010	7,330	7,280	2.25	580	6M	43B
1403/07/24	7,350	7,040	7,350	7,120	(1.79)	606	6M	41B
1403/07/23	7,250	7,140	7,310	7,250	2.11	968	9M	69B
1403/07/22	7,070	6,970	7,110	7,100	2.75	502	10M	70B
1403/07/21	6,910	6,900	6,910	6,910	2.98	452	13M	87B
1403/07/18	6,760	6,760	6,760	6,710	0.15	33	548K	4B
1403/07/17	6,710	6,710	6,710	6,700	0.75	114	2M	13B
1403/07/16	6,650	6,600	6,660	6,650	0.76	220	2M	15B
1403/07/15	6,700	6,600	6,700	6,600	(0.9)	544	13M	89B
1403/07/14	6,570	6,560	6,680	6,660	0.60	622	8M	52B
1403/07/11	6,620	6,620	6,680	6,620	(0.9)	1,164	26M	170B
1403/07/10	6,740	6,620	6,740	6,680	0.0	690	10M	67B
1403/07/09	6,680	6,680	6,680	6,680	0.91	74	3M	19B
1403/07/08	6,570	6,560	6,680	6,620	0.0	405	4M	28B
1403/07/07	6,590	6,590	6,710	6,620	(0.45)	838	10M	63B
1403/07/04	6,730	6,500	6,730	6,650	1.68	746	11M	74B
1403/07/03	6,530	6,450	6,550	6,540	2.83	329	7M	44B
1403/07/02	6,220	6,150	6,420	6,360	1.92	676	9M	60B
1403/07/01	6,390	6,190	6,390	6,240	(0.48)	816	11M	69B
1403/06/28	6,500	6,230	6,500	6,270	(2.34)	1,628	12M	78B
1403/06/27	6,440	6,270	6,490	6,420	0.47	476	4M	26B
1403/06/26	6,260	6,260	6,430	6,390	1.91	514	6M	37B
1403/06/25	6,290	6,200	6,350	6,270	1.29	428	4M	23B
1403/06/24	6,120	6,120	6,290	6,190	0.65	490	3M	20B
1403/06/21	6,370	6,110	6,370	6,150	(1.91)	800	8M	49B
1403/06/20	6,340	6,220	6,420	6,270	(2.18)	1,914	13M	82B
1403/06/19	6,580	6,340	6,700	6,410	(1.84)	1,433	12M	76B
1403/06/18	6,840	6,500	6,840	6,530	(2.54)	680	7M	48B
1403/06/17	6,850	6,570	6,850	6,700	0.45	621	6M	37B
1403/06/13	6,630	6,520	6,690	6,670	1.68	919	8M	53B
1403/06/11	6,590	6,470	6,590	6,560	1.39	1,118	12M	81B
1403/06/10	6,440	6,370	6,480	6,470	1.73	463	5M	34B
1403/06/07	6,360	6,250	6,430	6,360	0.47	986	11M	69B
1403/06/06	6,320	6,320	6,440	6,330	(1.71)	2,446	17M	105B
1403/06/05	6,550	6,310	6,550	6,440	0.16	2,128	32M	206B
1403/06/03	6,430	6,430	6,430	6,430	1.90	188	3M	18B
1403/05/31	6,290	6,250	6,310	6,310	1.94	341	5M	29B
1403/05/30	6,160	6,120	6,210	6,190	1.64	710	8M	52B
1403/05/29	6,090	6,080	6,090	6,090	1.84	298	6M	39B
1403/05/28	5,980	5,980	5,980	5,980	1.87	121	3M	21B
1403/05/27	5,940	5,940	5,940	5,870	0.69	43	907K	5B
1403/05/24	5,860	5,860	5,860	5,830	0.34	109	1M	7B
1403/05/23	5,810	5,810	5,850	5,810	(0.85)	262	5M	27B
1403/05/22	5,890	5,840	5,890	5,860	(0.17)	111	1M	8B
1403/05/16	5,930	5,830	5,930	5,870	(0.17)	1,012	13M	76B
1403/05/15	5,870	5,870	5,880	5,880	0.86	203	3M	17B
1403/05/14	5,760	5,760	5,860	5,830	0.34	498	7M	42B
1403/05/13	6,150	5,770	6,260	5,810	(5.22)	1,935	23M	134B
1403/05/10	6,130	5,950	6,320	6,130	(3.01)	2,539	18M	111B
1403/05/09	6,050	6,000	6,360	6,320	5.33	1,119	23M	144B
1403/05/08	6,000	5,850	6,150	6,000	1.18	857	8M	48B
1403/05/06	6,110	5,770	6,110	5,930	(2.31)	2,156	14M	83B
1403/05/03	6,170	6,040	6,170	6,070	(0.49)	845	5M	29B
1403/05/02	6,180	5,970	6,210	6,100	0.66	897	11M	65B
1403/05/01	6,070	5,960	6,190	6,060	2.36	1,089	11M	65B
1403/04/31	5,840	5,730	5,930	5,920	5.71	1,508	39M	234B
1403/04/30	5,800	5,540	5,800	5,600	(1.93)	1,500	7M	39B
1403/04/27	5,800	5,670	5,850	5,710	0.35	381	2M	14B
1403/04/24	5,770	5,590	5,820	5,690	(1.39)	1,285	5M	28B
1403/04/23	5,790	5,730	5,880	5,770	0.52	709	7M	38B
1403/04/20	5,870	5,650	5,880	5,740	1.41	282	2M	12B
1403/04/19	5,830	5,450	5,830	5,660	(0.53)	906	5M	28B
1403/04/18	5,900	5,640	5,900	5,690	(5.17)	2,514	9M	53B
1403/04/17	6,150	5,780	6,150	6,000	3.27	646	10M	58B
1403/04/16	5,810	5,810	5,810	5,810	5.83	84	3M	17B
1403/04/13	5,530	5,370	5,580	5,490	(0.18)	1,047	7M	41B
1403/04/12	5,420	5,340	5,680	5,500	2.42	721	6M	30B
1403/04/11	5,240	5,240	5,380	5,370	5.71	478	6M	30B
1403/04/10	5,320	5,040	5,320	5,080	(5.22)	1,503	14M	72B
1403/04/09	5,500	5,240	5,500	5,360	3.24	566	6M	32B
1403/04/06	5,243	5,243	5,243	5,192	0.99	71	2M	8B
1403/04/04	5,090	5,090	5,151	5,141	1.80	388	3M	15B
1403/04/03	5,051	5,000	5,051	5,050	1.98	419	9M	45B
1403/04/02	4,904	4,904	4,953	4,952	1.98	312	3M	15B
1403/03/30	4,858	4,836	4,858	4,856	1.95	574	8M	38B
1403/03/29	4,759	4,725	4,766	4,763	1.93	361	4M	18B
1403/03/27	4,836	4,655	4,836	4,673	(1.62)	1,400	8M	36B
1403/03/26	4,800	4,691	4,808	4,750	(0.31)	1,041	8M	38B
1403/03/23	4,771	4,679	4,771	4,765	1.86	994	19M	90B
1403/03/22	4,757	4,757	4,757	4,678	0.30	30	501K	2B
1403/03/21	4,731	4,731	4,731	4,664	0.54	63	918K	4B
1403/03/20	4,610	4,579	4,653	4,639	1.69	371	8M	35B
1403/03/19	4,598	4,425	4,598	4,562	1.20	1,686	32M	146B
1403/03/16	4,543	4,543	4,543	4,508	1.21	63	2M	10B
1403/03/13	4,454	4,454	4,454	4,454	1.99	91	8M	37B
1403/03/12	4,367	4,367	4,367	4,367	1.99	97	8M	37B
1403/03/09	4,357	4,357	4,357	4,282	0.23	21	388K	2B
1403/03/08	4,333	4,333	4,333	4,272	0.54	37	929K	4B
1403/03/07	4,201	4,136	4,304	4,249	0.69	935	13M	56B
1403/03/06	4,299	4,203	4,319	4,220	(1.59)	586	12M	53B
1403/03/05	4,342	4,256	4,427	4,288	(1.24)	182	2M	10B
1403/03/01	4,244	4,224	4,396	4,342	0.74	183	2M	7B
1403/02/30	4,410	4,231	4,582	4,310	(4.54)	325	4M	17B
1403/02/29	4,540	4,411	4,709	4,515	2.50	312	3M	12B
1403/02/26	4,331	4,251	4,539	4,405	(0.77)	223	2M	9B
1403/02/25	4,486	4,301	4,650	4,439	(1.05)	264	3M	15B
1403/02/24	4,700	4,422	4,747	4,486	(5.64)	544	8M	36B
1403/02/23	4,840	4,601	4,890	4,754	1.26	643	7M	35B
1403/02/22	4,668	4,400	4,868	4,695	3.19	898	12M	56B
1403/02/16	5,210	5,090	5,400	5,250	2.10	1,002	13M	66B
1403/02/12	5,188	5,111	5,188	5,142	0.27	343	4M	22B
1403/02/11	5,180	5,069	5,200	5,128	(0.21)	383	4M	19B
1403/02/10	5,189	5,017	5,200	5,139	1.16	636	6M	31B
1403/02/09	5,050	5,010	5,200	5,080	0.69	743	7M	35B
1403/02/08	5,078	4,900	5,160	5,045	4.17	772	9M	45B
1403/02/05	4,598	4,598	4,910	4,843	5.53	679	10M	46B
1403/02/04	4,579	4,539	4,690	4,589	1.80	247	3M	12B
1403/02/03	4,600	4,500	4,600	4,508	0.99	169	3M	12B
1403/02/02	4,540	4,425	4,708	4,464	0.74	345	3M	12B
1403/02/01	4,470	4,311	4,490	4,431	4.19	268	3M	14B
1403/01/29	4,230	4,230	4,260	4,253	0.83	113	3M	13B
1403/01/28	4,264	4,215	4,265	4,218	(0.92)	171	6M	24B
1403/01/27	4,175	4,175	4,259	4,257	0.95	212	9M	39B
1403/01/26	4,180	4,180	4,180	4,217	(0.12)	22	415K	2B
1403/01/25	4,390	4,173	4,450	4,222	(5.91)	329	4M	18B
1403/01/21	4,492	4,400	4,530	4,487	(0.22)	105	1M	6B
1403/01/20	4,390	4,390	4,550	4,497	1.06	339	7M	31B
1403/01/19	4,415	4,415	4,610	4,450	(3.43)	566	11M	49B
1403/01/18	4,555	4,400	4,748	4,608	(1.48)	1,084	9M	43B
1403/01/15	4,774	4,653	4,791	4,677	(0.04)	529	7M	33B
1403/01/14	4,645	4,554	4,763	4,679	(1.06)	209	2M	9B
1403/01/11	4,641	4,639	4,788	4,729	1.90	514	5M	21B
1403/01/08	4,610	4,600	4,700	4,641	0.72	249	6M	26B
1403/01/07	4,641	4,573	4,739	4,608	(0.71)	284	3M	12B
1403/01/06	4,690	4,537	4,839	4,641	1.49	280	4M	18B
1403/01/05	4,459	4,459	4,680	4,573	4.07	259	3M	14B
1402/12/28	4,351	4,348	4,450	4,394	0.99	147	3M	12B
1402/12/27	4,380	4,296	4,459	4,351	0.76	205	2M	11B
1402/12/26	4,310	4,245	4,387	4,318	1.50	221	3M	14B
1402/12/23	4,385	4,190	4,385	4,254	(0.23)	167	1M	6B
1402/12/22	4,231	4,231	4,350	4,264	(0.63)	199	3M	14B
1402/12/21	4,210	4,210	4,395	4,291	(0.6)	176	4M	16B
1402/12/20	4,320	4,300	4,388	4,317	(0.12)	205	2M	8B
1402/12/19	4,318	4,271	4,380	4,322	0.16	181	2M	8B
1402/12/16	4,320	4,261	4,399	4,315	(0.23)	128	1M	5B
1402/12/15	4,397	4,254	4,430	4,325	0.84	230	4M	16B
1402/12/14	4,241	4,228	4,400	4,289	(1.49)	652	3M	14B
1402/12/13	4,388	4,223	4,440	4,354	3.18	256	4M	19B
1402/12/12	4,269	4,130	4,348	4,220	2.40	253	3M	11B
1402/12/09	4,090	4,060	4,289	4,121	0.91	171	2M	7B
1402/12/08	4,084	4,030	4,118	4,084	0.0	84	650K	3B
1402/12/07	4,140	4,021	4,140	4,084	(0.27)	210	2M	8B
1402/12/05	4,120	4,075	4,150	4,095	0.17	229	2M	7B
1402/12/02	4,080	4,054	4,149	4,088	0.79	350	8M	33B
1402/12/01	4,130	4,042	4,130	4,056	0.35	184	2M	6B
1402/11/30	4,130	4,001	4,169	4,042	0.92	256	3M	12B
1402/11/29	3,932	3,932	4,150	4,005	(0.55)	469	5M	21B
1402/11/28	4,057	3,961	4,169	4,027	(1.3)	912	7M	27B
1402/11/25	4,100	4,053	4,140	4,080	(1.5)	615	7M	27B
1402/11/24	4,220	4,099	4,250	4,142	(2.4)	401	6M	24B
1402/11/23	4,288	4,188	4,340	4,244	(1.94)	526	6M	27B
1402/11/21	4,270	4,240	4,462	4,328	(1.16)	716	8M	33B
1402/11/18	4,480	4,233	4,480	4,379	(2.25)	1,233	12M	50B
1402/10/13	26,000	25,940	26,880	26,390	0.84	753	1M	34B
1402/10/12	26,780	25,910	26,780	26,170	(1.02)	455	1M	39B
1402/10/11	27,260	26,250	27,260	26,440	(2.65)	657	807K	21B
1402/10/10	27,350	26,910	27,400	27,160	0.44	656	859K	23B
1402/10/09	27,040	26,410	27,300	27,040	3.09	351	676K	18B
1402/10/06	25,600	25,600	26,500	26,230	0.92	267	788K	21B
1402/10/05	25,440	25,430	26,280	25,990	1.48	736	2M	57B
1402/10/04	25,240	25,230	25,770	25,610	0.12	123	229K	6B
1402/10/03	25,940	25,300	25,940	25,580	0.20	239	523K	13B
1402/10/02	25,900	25,300	25,900	25,530	0.63	239	635K	16B
1402/09/29	24,810	24,810	26,100	25,370	(0.94)	313	1M	32B
1402/09/28	25,700	25,100	25,970	25,610	1.79	582	1M	36B
1402/09/27	24,850	24,520	25,700	25,160	2.74	239	887K	22B
1402/09/25	23,720	23,720	24,750	24,490	3.68	468	1M	31B
1402/09/22	23,520	23,220	24,000	23,620	(0.13)	281	699K	17B
1402/09/21	23,450	23,410	23,860	23,650	0.34	176	443K	10B
1402/09/20	23,270	23,270	23,830	23,570	0.47	321	1M	25B
1402/09/19	23,380	23,150	23,900	23,460	(1.47)	609	2M	50B
1402/09/18	24,500	23,400	24,500	23,810	(1.24)	305	1M	30B
1402/09/15	23,900	23,250	24,480	24,110	0.12	185	604K	15B
1402/09/14	24,040	23,500	24,440	24,080	(0.04)	183	679K	16B
1402/09/13	24,220	23,110	24,490	24,090	1.35	164	537K	13B
1402/09/12	23,800	23,460	24,220	23,770	(0.5)	332	2M	39B
1402/09/11	23,800	23,620	24,390	23,890	1.66	366	2M	54B
1402/09/08	23,020	23,020	23,700	23,500	0.09	606	2M	50B
1402/09/07	22,900	22,900	23,700	23,480	1.12	615	2M	43B
1402/09/06	23,330	22,990	23,690	23,220	0.61	172	925K	21B
1402/09/05	22,780	22,780	23,430	23,080	2.26	204	1M	32B
1402/09/04	22,750	22,020	22,750	22,570	(0.09)	92	387K	9B
1402/09/01	22,600	22,360	22,800	22,590	1.35	179	800K	18B
1402/08/30	22,400	22,200	22,670	22,290	0.45	103	256K	6B
1402/08/29	22,380	22,000	22,650	22,190	(0.58)	417	523K	12B
1402/08/28	22,170	22,130	22,900	22,320	(0.4)	266	495K	11B
1402/08/27	22,500	22,240	22,590	22,410	(0.8)	389	665K	15B
1402/08/24	23,100	22,440	23,100	22,590	(1.27)	145	1M	23B
1402/08/23	22,930	22,730	23,180	22,880	(0.78)	336	907K	21B
1402/08/22	23,700	22,770	23,700	23,060	(0.9)	261	642K	15B
1402/08/21	22,690	22,620	23,700	23,270	2.87	258	1M	24B
1402/08/20	22,400	22,100	22,900	22,620	0.67	130	672K	15B
1402/08/17	22,500	22,350	22,650	22,470	1.86	124	742K	17B
1402/08/16	21,600	21,590	22,500	22,060	1.89	242	2M	35B
1402/08/15	22,500	21,440	22,500	21,650	(1.46)	290	2M	35B
1402/08/14	22,150	21,620	22,750	21,970	(1.61)	264	937K	21B
1402/08/13	23,550	22,200	23,550	22,330	1.36	131	467K	10B
1402/08/10	21,670	21,400	22,680	22,030	(1.03)	354	999K	22B
1402/08/09	22,500	21,730	23,340	22,260	(4.46)	340	1M	33B
1402/08/08	22,900	22,680	23,870	23,300	4.44	532	3M	60B
1402/08/07	22,480	21,920	22,870	22,310	1.97	245	2M	35B
1402/08/06	22,100	20,560	22,460	21,880	(2.58)	244	1M	23B
1402/08/02	22,990	21,900	22,990	22,460	3.93	677	2M	40B
1402/08/01	21,610	21,610	21,610	21,610	6.98	176	2M	48B
1402/07/30	20,400	20,180	20,490	20,200	0.40	123	503K	10B
1402/07/29	20,500	19,750	20,500	20,120	0.0	85	240K	5B
1402/07/26	20,150	20,010	20,170	20,120	(0.2)	130	406K	8B
1402/07/25	20,130	20,080	20,690	20,160	0.20	261	563K	11B
1402/07/24	19,990	19,990	20,520	20,120	0.20	141	898K	18B
1402/07/23	20,110	19,990	20,500	20,080	(0.15)	64	265K	5B
1402/07/22	20,130	19,740	20,620	20,110	(0.2)	72	284K	6B
1402/07/19	20,850	20,100	20,850	20,150	0.15	79	303K	6B
1402/07/18	20,040	20,040	20,800	20,120	0.50	82	213K	4B
1402/07/17	20,000	19,810	20,500	20,020	0.25	71	262K	5B
1402/07/16	20,450	19,770	20,500	19,970	(3.29)	316	868K	17B
1402/07/15	20,760	20,210	21,080	20,650	(0.39)	196	499K	10B
1402/07/12	21,100	20,510	21,100	20,730	1.07	187	604K	13B
1402/07/10	20,360	20,150	20,950	20,510	1.43	85	547K	11B
1402/07/09	20,060	20,060	20,500	20,220	(1.7)	179	856K	17B
1402/07/08	20,710	20,260	21,180	20,570	(1.81)	346	1M	22B
1402/07/05	21,350	20,750	21,350	20,950	(0.05)	151	650K	14B
1402/07/04	20,940	20,820	21,350	20,960	0.10	128	231K	5B
1402/07/03	21,000	20,670	21,400	20,940	(0.43)	250	783K	16B
1402/07/01	21,000	20,600	21,390	21,030	0.62	248	492K	10B
1402/06/29	21,730	20,500	21,730	20,900	0.58	539	855K	18B
1402/06/28	20,110	20,000	21,330	20,780	4.21	593	2M	41B
1402/06/27	19,600	19,590	20,050	19,940	0.76	226	2M	32B
1402/06/26	19,840	19,400	20,090	19,790	1.23	231	676K	13B
1402/06/22	20,000	19,350	20,000	19,550	(1.91)	327	1M	22B
1402/06/21	19,980	19,720	19,990	19,930	(0.9)	303	422K	8B
1402/06/20	19,920	19,920	20,200	20,110	(0.05)	97	106K	2B
1402/06/19	20,330	19,900	20,760	20,120	0.10	1,026	1M	21B
1402/06/18	19,980	19,780	21,200	20,100	(3.46)	1,897	3M	67B
1402/06/14	21,850	20,650	21,870	20,820	(4.19)	1,196	6M	129B
1402/06/13	21,500	21,240	22,050	21,730	3.38	923	4M	76B
1402/06/12	21,020	21,020	21,020	21,020	5.00	245	3M	53B
1402/06/11	19,700	19,600	20,600	20,020	(0.3)	541	2M	32B
1402/06/08	19,200	19,170	20,340	20,080	3.51	245	1M	24B
1402/06/07	19,400	19,030	19,870	19,400	(0.61)	339	2M	29B
1402/06/06	19,980	19,330	19,980	19,520	(0.51)	503	3M	49B
1402/06/05	19,380	19,250	20,080	19,620	0.98	427	1M	28B
1402/06/04	19,600	19,390	19,820	19,430	2.91	173	609K	12B
1402/06/01	18,540	18,540	19,410	18,880	0.53	194	525K	10B
1402/05/31	18,980	18,400	19,160	18,780	(1.73)	274	3M	49B
1402/05/30	19,720	18,830	19,720	19,110	(0.68)	397	1M	21B
1402/05/29	19,100	18,950	19,720	19,240	(0.47)	380	2M	42B
1402/05/28	19,800	19,150	19,990	19,330	(2.03)	369	2M	33B
1402/05/25	19,370	19,370	20,280	19,730	(1.25)	277	1M	24B
1402/05/24	20,900	19,520	20,900	19,980	(1.28)	341	1M	25B
1402/05/23	19,030	19,030	20,390	20,240	4.22	744	9M	179B
1402/05/22	18,610	18,610	19,780	19,420	0.73	222	685K	13B
1402/05/21	19,330	19,160	19,870	19,280	(4.37)	438	2M	39B
1402/05/18	19,750	19,460	20,240	20,160	4.56	952	7M	147B
1402/05/17	18,650	18,060	19,410	19,280	4.27	463	5M	103B
1402/05/16	18,680	18,390	18,700	18,490	(0.11)	217	709K	13B
1402/05/15	18,580	18,360	18,730	18,510	(1.54)	283	1M	19B
1402/05/14	18,060	18,060	19,140	18,800	2.79	271	984K	18B
1402/05/10	18,400	18,130	18,650	18,290	1.05	166	630K	12B
1402/05/09	18,150	17,940	18,210	18,100	0.50	146	831K	15B
1402/05/08	18,280	17,800	18,440	18,010	(2.38)	420	1M	25B
1402/05/07	18,200	18,120	18,910	18,450	1.77	200	805K	15B
1402/05/04	17,680	17,670	18,790	18,130	(0.17)	151	689K	12B
1402/05/03	18,760	17,900	18,780	18,160	(1.94)	284	1M	22B
1402/05/02	18,650	18,120	19,000	18,520	1.09	263	1M	19B
1402/05/01	17,800	17,500	18,660	18,320	1.05	214	751K	14B
1402/04/31	18,290	17,790	18,500	18,130	(2.32)	313	1M	23B
1402/04/28	18,700	18,000	19,000	18,560	2.43	931	4M	75B
1402/04/27	18,100	18,000	18,120	18,120	4.98	363	4M	71B
1402/04/26	17,600	16,780	17,970	17,260	(1.93)	766	5M	91B
1402/04/25	17,690	17,000	17,690	17,600	4.45	1,772	13M	228B
1402/04/24	16,850	16,850	16,850	16,850	4.98	214	6M	100B
1402/04/21	16,200	15,970	16,490	16,050	(4.52)	165	1M	17B
1402/04/20	17,490	16,360	17,490	16,810	(2.21)	132	615K	10B
1402/04/19	17,270	16,780	17,300	17,190	(0.58)	111	445K	8B
1402/04/18	17,950	16,890	17,950	17,290	(0.35)	141	601K	10B
1402/04/17	17,970	17,070	17,970	17,350	(2.8)	212	841K	15B
1402/04/14	18,490	17,410	18,490	17,850	(1.22)	184	490K	9B
1402/04/13	18,090	17,860	18,500	18,070	1.75	225	672K	12B
1402/04/12	17,300	17,270	18,090	17,760	2.96	274	1M	22B
1402/04/11	16,950	16,950	17,590	17,250	1.17	169	928K	16B
1402/04/10	17,000	16,600	17,250	17,050	3.46	204	972K	17B
1402/04/07	16,100	16,050	16,890	16,480	(0.18)	166	592K	10B
1402/04/06	17,310	16,310	17,310	16,510	(0.84)	242	1M	20B
1402/04/05	17,050	16,240	17,320	16,650	(1.36)	255	676K	11B
1402/04/04	16,210	16,210	17,080	16,880	3.37	246	1M	18B
1402/04/03	15,450	15,410	16,530	16,330	3.68	397	1M	24B
1402/03/31	16,380	15,520	16,380	15,750	0.90	153	424K	7B
1402/03/30	16,070	15,290	16,070	15,610	(2.19)	230	807K	13B
1402/03/29	16,450	15,560	16,500	15,960	(1.05)	358	2M	31B
1402/03/28	15,200	15,110	16,210	16,130	4.47	446	3M	51B
1402/03/27	15,300	15,010	16,090	15,440	0.72	186	873K	13B
1402/03/24	14,960	14,960	15,850	15,330	1.12	133	390K	6B
1402/03/23	15,250	14,990	15,490	15,160	(0.52)	156	696K	11B
1402/03/22	16,240	14,860	16,240	15,240	(2.56)	195	781K	12B
1402/03/21	15,310	15,220	16,250	15,640	(0.76)	183	539K	8B
1402/03/20	16,300	15,700	16,300	15,760	(4.6)	262	2M	31B
1402/03/17	16,700	16,300	17,000	16,520	(0.96)	226	823K	14B
1402/03/16	16,440	16,440	17,000	16,680	0.66	130	449K	8B
1402/03/13	16,500	16,300	16,900	16,570	(2.36)	295	2M	26B
1402/03/10	16,800	16,620	17,700	16,970	(0.93)	299	1M	20B
1402/03/09	16,310	16,310	17,150	17,130	4.83	388	4M	73B
1402/03/08	16,300	16,120	16,680	16,340	0.06	184	1M	17B
1402/03/07	16,800	16,300	16,800	16,330	(4.78)	272	1M	24B
1402/03/06	18,100	17,070	18,100	17,150	(4.51)	277	1M	23B
1402/03/03	17,500	17,500	18,220	17,960	3.34	283	1M	21B
1402/03/02	17,800	17,310	17,800	17,380	(0.06)	552	1M	20B
1402/03/01	17,340	17,230	17,910	17,390	(0.34)	259	688K	12B
1402/02/31	17,230	17,230	17,890	17,450	(0.96)	266	821K	14B
1402/02/30	18,390	17,220	18,390	17,620	(2.11)	302	1M	24B
1402/02/27	17,810	17,220	18,260	18,000	1.87	366	1M	26B
1402/02/25	17,610	16,950	18,280	17,670	0.0	527	3M	47B
1402/02/24	17,610	17,610	18,000	17,670	(4.64)	1,015	7M	116B
1402/02/23	18,530	18,530	18,530	18,530	(4.97)	154	3M	59B
1402/02/16	21,950	20,750	22,400	21,300	(2.38)	1,050	4M	76B
1402/02/13	22,170	21,130	22,780	21,820	(0.55)	622	4M	78B
1402/02/12	21,900	21,240	22,240	21,940	3.54	605	5M	107B
1402/02/11	20,840	20,270	21,230	21,190	4.80	410	5M	96B
1402/02/10	20,920	19,960	20,920	20,220	1.40	603	3M	69B
1402/02/09	19,100	19,100	20,100	19,940	4.13	574	5M	93B
1402/02/06	18,950	18,940	19,550	19,150	(1.03)	272	2M	33B
1402/02/05	18,760	18,760	19,990	19,350	0.73	492	5M	102B
1402/02/04	19,700	18,670	19,870	19,210	(0.83)	669	2M	33B
1402/01/30	18,620	18,620	19,890	19,370	0.36	621	2M	39B
1402/01/29	19,490	18,360	19,490	19,300	3.88	475	3M	52B
1402/01/28	18,000	17,760	19,020	18,580	2.37	339	2M	30B
1402/01/27	18,400	17,900	18,590	18,150	(1.36)	481	3M	47B
1402/01/26	18,260	18,170	18,690	18,400	2.56	544	4M	75B
1402/01/22	18,110	17,630	18,400	17,940	(1.1)	514	2M	29B
1402/01/21	18,350	17,590	18,730	18,140	0.17	871	4M	72B
1402/01/20	17,890	17,440	18,280	18,110	2.66	503	3M	47B
1402/01/19	17,500	17,000	17,950	17,640	2.56	591	3M	47B
1402/01/16	17,470	16,700	17,500	17,200	0.53	344	1M	24B
1402/01/15	17,320	16,560	17,380	17,110	3.32	376	1M	25B
1402/01/14	15,610	15,610	17,050	16,560	1.85	463	1M	22B
1402/01/09	16,060	15,810	16,480	16,260	3.57	538	3M	47B
1402/01/08	16,100	15,460	16,100	15,700	0.26	299	2M	27B
1402/01/06	16,400	15,310	16,400	15,810	0.0	312	3M	41B
1402/01/05	15,300	15,300	15,910	15,810	4.29	200	893K	14B
1401/12/24	14,850	14,530	15,200	15,160	4.70	243	2M	28B
1401/12/23	14,500	14,360	14,590	14,480	0.77	199	853K	12B
1401/12/22	14,000	14,000	14,760	14,370	0.63	154	520K	8B
1401/12/21	14,490	14,060	14,900	14,280	(3.45)	390	3M	46B
1401/12/20	15,540	14,650	15,540	14,790	(2.05)	323	3M	43B
1401/12/16	14,610	14,610	15,450	15,100	0.73	322	2M	35B
1401/12/15	15,850	14,860	15,850	14,990	(4.16)	564	4M	54B
1401/12/14	16,000	15,340	16,070	15,640	(0.82)	219	1M	23B
1401/12/13	15,250	15,240	16,520	15,770	(0.06)	476	3M	49B
1401/12/10	15,600	15,150	16,620	15,780	(0.82)	626	4M	63B
1401/12/09	15,750	14,840	16,280	15,910	2.58	790	5M	77B
1401/12/08	16,690	15,220	16,690	15,510	(3.12)	618	4M	68B
1401/12/07	16,110	15,420	16,110	16,010	4.30	959	9M	146B
1401/12/06	15,000	15,000	15,370	15,350	4.85	218	2M	34B
1401/12/03	13,810	13,810	14,880	14,640	3.24	987	7M	101B
1401/12/02	14,000	13,850	14,190	14,180	4.88	832	12M	168B
1401/12/01	13,200	12,960	13,730	13,520	3.36	738	6M	80B
1401/11/30	13,000	12,770	13,470	13,080	1.24	963	6M	84B
1401/11/26	12,990	12,600	13,090	12,920	3.61	1,213	9M	113B
1401/11/25	12,390	12,060	12,530	12,470	4.44	1,007	11M	143B
1401/11/24	11,250	11,250	11,980	11,940	4.65	554	6M	69B
1401/11/23	11,400	11,160	11,530	11,410	(0.87)	160	769K	9B
1401/11/19	11,420	11,420	11,720	11,510	(0.6)	211	1M	14B
1401/11/18	11,670	11,400	11,680	11,580	1.67	211	1M	16B
1401/11/17	11,000	11,000	11,630	11,390	0.26	457	2M	21B
1401/11/16	11,370	10,960	11,700	11,360	0.18	402	2M	19B
1401/11/12	11,490	10,910	11,700	11,340	0.89	645	3M	35B
1401/11/11	11,500	11,070	11,500	11,240	1.17	241	831K	9B
1401/11/10	11,800	10,830	11,800	11,110	(2.54)	344	2M	21B
1401/11/09	11,630	11,390	11,830	11,400	(4.84)	314	3M	34B
1401/11/08	12,260	11,800	12,260	11,980	(2.36)	284	1M	16B
1401/11/05	12,610	12,230	12,870	12,270	(4.66)	555	6M	72B
1401/11/04	12,800	12,750	13,050	12,870	(0.92)	238	1M	18B
1401/11/03	12,860	12,740	13,190	12,990	0.85	331	2M	29B
1401/11/02	12,980	12,600	13,190	12,880	0.23	467	3M	35B
1401/11/01	12,550	12,370	13,170	12,850	1.82	1,022	7M	88B
1401/10/28	12,520	12,480	12,830	12,620	(0.32)	607	4M	45B
1401/10/27	12,840	12,520	12,860	12,660	0.24	683	3M	38B
1401/10/26	12,580	12,460	12,790	12,630	3.27	576	3M	36B
1401/10/24	12,000	11,700	12,490	12,230	0.33	431	1M	18B
1401/10/21	12,410	11,860	12,780	12,190	(2.01)	1,373	7M	84B
1401/10/20	12,360	12,190	12,760	12,440	(1.35)	1,388	10M	118B
1401/10/19	13,270	12,580	13,540	12,610	(4.76)	1,781	17M	217B
1401/10/18	12,800	12,800	13,360	13,240	4.01	376	3M	36B
1401/10/17	12,890	12,520	13,110	12,730	(0.08)	364	3M	34B
1401/10/14	12,560	12,560	12,940	12,740	(0.7)	194	739K	9B
1401/10/13	13,450	12,570	13,450	12,830	(1.0)	352	2M	25B
1401/10/12	12,580	12,580	13,130	12,960	3.60	406	3M	40B
1401/10/11	12,630	12,130	13,060	12,510	0.56	306	1M	15B
1401/10/10	12,710	12,170	12,710	12,440	(2.89)	429	3M	40B
1401/10/05	12,420	12,100	12,850	12,810	4.66	736	12M	151B
1401/10/04	12,200	12,050	12,560	12,240	1.32	427	2M	26B
1401/10/03	11,490	11,490	12,260	12,080	3.42	470	3M	37B
1401/09/30	11,620	11,580	11,920	11,680	(0.26)	194	1M	13B
1401/09/29	11,880	11,500	11,940	11,710	(1.43)	178	1M	16B
1401/09/28	11,790	11,600	12,100	11,880	(2.14)	307	2M	20B
1401/09/27	11,920	11,700	12,260	12,140	3.94	496	5M	62B
1401/09/26	11,800	11,490	11,850	11,680	(2.42)	305	2M	18B
1401/09/23	11,900	11,800	12,250	11,970	(1.16)	307	1M	13B
1401/09/22	11,800	11,800	12,490	12,110	1.59	420	2M	28B
1401/09/21	11,600	11,510	12,070	11,920	3.65	288	2M	21B
1401/09/20	11,360	11,110	11,880	11,500	1.59	159	699K	8B
1401/09/19	11,140	11,120	11,360	11,320	(0.35)	141	413K	5B
1401/09/16	11,330	11,220	11,500	11,360	(1.82)	165	1M	13B
1401/09/15	11,380	11,320	11,760	11,570	(0.26)	95	506K	6B
1401/09/14	11,420	11,410	11,800	11,600	(0.26)	123	622K	7B
1401/09/13	11,420	11,410	11,730	11,630	(0.94)	154	699K	8B
1401/09/12	11,500	11,410	11,830	11,740	(1.01)	174	610K	7B
1401/09/09	12,130	11,610	12,130	11,860	1.37	322	1M	17B
1401/09/08	11,030	11,030	11,800	11,700	4.09	403	6M	66B
1401/09/07	11,180	11,000	11,340	11,240	1.08	394	1M	15B
1401/09/06	11,180	10,950	11,340	11,120	0.82	377	2M	17B
1401/09/05	11,000	10,800	11,250	11,030	(0.18)	262	1M	13B
1401/09/02	10,820	10,820	11,160	11,050	(0.18)	77	563K	6B
1401/09/01	11,220	10,900	11,220	11,070	0.09	133	508K	6B
1401/08/30	11,200	10,850	11,200	11,060	(0.27)	96	357K	4B
1401/08/29	11,240	11,070	11,510	11,090	1.09	113	464K	5B
1401/08/28	10,830	10,790	11,080	10,970	(0.36)	135	573K	6B
1401/08/25	10,810	10,780	11,230	11,010	0.64	139	632K	7B
1401/08/24	10,990	10,710	11,020	10,940	0.09	156	521K	6B
1401/08/23	11,000	10,710	11,160	10,930	(0.73)	294	1M	14B
1401/08/22	10,900	10,850	11,300	11,010	1.29	256	1M	14B
1401/08/21	10,690	10,690	11,190	10,870	1.68	238	2M	19B
1401/08/18	10,700	10,400	10,940	10,690	(1.2)	586	3M	36B
1401/08/17	11,320	10,720	11,430	10,820	(4.08)	823	7M	79B
1401/08/16	10,800	10,800	11,320	11,280	4.54	341	3M	33B
1401/08/15	11,080	10,650	11,080	10,790	0.56	236	1M	15B
1401/08/14	10,270	10,270	10,730	10,730	4.99	159	2M	19B
1401/08/11	10,020	9,920	10,440	10,220	2.71	225	1M	11B
1401/08/10	9,840	9,840	10,320	9,950	1.22	158	427K	4B
1401/08/09	9,770	9,660	10,090	9,830	2.29	171	855K	9B
1401/08/08	9,330	9,250	9,790	9,610	(0.52)	165	1M	12B
1401/08/07	9,360	9,360	9,950	9,660	(1.83)	221	2M	17B
1401/08/04	10,110	9,780	10,130	9,840	(4.37)	263	2M	17B
1401/08/03	10,410	10,080	10,450	10,290	(3.02)	249	1M	12B
1401/08/02	10,550	10,430	10,720	10,610	(0.56)	124	637K	7B
1401/08/01	10,910	10,600	10,910	10,670	0.19	87	551K	6B
1401/07/30	10,510	10,510	10,760	10,650	0.0	111	607K	6B
1401/07/27	10,510	10,510	10,880	10,650	0.28	102	566K	6B
1401/07/26	10,510	10,490	10,720	10,620	(0.19)	120	765K	8B
1401/07/25	10,570	10,540	10,690	10,640	(0.37)	71	529K	6B
1401/07/24	10,600	10,510	10,840	10,680	(0.28)	97	423K	4B
1401/07/23	10,650	10,580	10,830	10,710	(0.46)	95	534K	6B
1401/07/20	10,850	10,630	10,910	10,760	(1.01)	133	1M	16B
1401/07/19	10,800	10,800	11,070	10,870	1.97	131	1M	13B
1401/07/18	10,360	10,360	10,750	10,660	(0.56)	119	606K	6B
1401/07/17	10,510	10,500	10,710	10,720	(1.47)	107	775K	8B
1401/07/16	10,600	10,300	10,970	10,880	4.11	294	2M	24B
1401/07/12	10,300	10,140	10,620	10,450	(1.23)	165	1M	10B
1401/07/11	10,440	10,270	10,870	10,580	(0.38)	133	894K	9B
1401/07/10	11,240	10,450	11,240	10,620	(3.28)	352	2M	18B
1401/07/09	11,080	10,800	11,120	10,980	(1.79)	277	3M	31B
1401/07/06	11,170	11,150	11,360	11,180	0.54	139	622K	7B
1401/07/04	11,090	10,990	11,380	11,120	0.18	195	714K	8B
1401/07/02	11,470	11,000	11,470	11,100	(2.29)	416	2M	17B
1401/06/30	11,510	11,240	11,510	11,360	(0.44)	206	2M	23B
1401/06/29	11,220	11,220	11,490	11,410	0.26	208	2M	26B
1401/06/28	11,100	11,100	11,520	11,380	(0.26)	201	1M	13B
1401/06/27	11,300	11,250	11,580	11,410	(1.13)	190	727K	8B
1401/06/23	11,460	11,440	11,740	11,540	(0.77)	258	2M	20B
1401/06/22	11,350	11,350	11,860	11,630	2.47	322	1M	16B
1401/06/21	11,120	11,120	11,530	11,350	1.07	265	1M	17B
1401/06/20	11,160	11,040	11,390	11,230	(0.62)	264	1M	13B
1401/06/19	11,310	11,250	11,430	11,300	(2.5)	294	1M	15B
1401/06/16	11,780	11,460	11,780	11,590	(2.61)	445	2M	20B
1401/06/15	11,880	11,630	12,150	11,900	0.76	1,228	6M	73B
1401/06/14	11,300	11,300	11,850	11,810	4.61	545	6M	74B
1401/06/13	11,180	11,140	11,390	11,290	0.36	276	2M	18B
1401/06/12	11,280	11,170	11,390	11,250	(0.97)	280	1M	13B
1401/06/09	11,310	11,290	11,440	11,360	0.62	317	1M	14B
1401/06/08	11,290	11,220	11,390	11,290	(0.35)	384	2M	26B
1401/06/07	11,430	11,260	11,570	11,330	(0.7)	518	2M	27B
1401/06/06	11,370	11,330	11,570	11,410	(1.89)	444	2M	20B
1401/06/05	11,780	11,350	11,780	11,630	0.78	770	3M	36B
1401/06/02	11,530	11,390	11,700	11,540	2.12	1,184	6M	67B
1401/06/01	11,160	11,160	11,480	11,300	(3.75)	2,160	15M	172B
1401/05/31	11,800	11,490	11,860	11,740	(0.68)	165	490K	6B
1401/05/30	11,850	11,450	11,850	11,820	(0.42)	95	242K	3B
1401/05/29	11,420	11,420	11,940	11,870	(0.75)	92	317K	4B
1401/05/26	12,190	11,790	12,190	11,960	(0.08)	142	305K	4B
1401/05/25	11,680	11,630	12,060	11,970	4.18	314	2M	25B
1401/05/24	11,580	11,250	11,790	11,490	0.0	113	793K	9B
1401/05/23	11,900	11,340	11,900	11,490	(0.17)	102	590K	7B
1401/05/22	11,600	11,250	11,970	11,510	0.88	139	494K	6B
1401/05/19	11,430	11,250	11,720	11,410	0.09	108	374K	4B
1401/05/18	11,700	11,320	11,740	11,400	0.09	90	212K	2B
1401/05/15	11,340	11,340	11,720	11,390	0.35	94	251K	3B
1401/05/12	11,380	11,380	11,500	11,350	0.18	73	217K	2B
1401/05/11	11,650	11,290	11,650	11,330	0.18	95	254K	3B
1401/05/10	11,240	11,240	11,600	11,310	0.44	132	325K	4B
1401/05/09	11,300	10,900	11,480	11,260	(1.57)	165	800K	9B
1401/05/08	11,670	11,280	11,670	11,440	(0.17)	129	407K	5B
1401/05/05	11,500	11,310	11,530	11,460	(0.09)	115	300K	3B
1401/05/04	11,300	11,200	11,740	11,470	(0.35)	113	252K	3B
1401/05/03	11,700	11,400	11,890	11,510	(4.08)	236	1M	13B
1401/05/02	11,930	11,620	12,350	12,000	1.35	471	2M	19B
1401/05/01	11,370	11,280	11,930	11,840	4.13	407	2M	25B
1401/04/29	11,300	11,020	11,370	11,370	(0.44)	136	368K	4B
1401/04/28	11,090	11,090	11,520	11,420	(0.44)	171	394K	4B
1401/04/26	11,150	11,040	11,300	11,470	(1.21)	160	387K	4B
1401/04/25	11,490	11,230	11,490	11,610	(1.02)	167	373K	4B
1401/04/22	11,950	11,320	11,950	11,730	(1.51)	206	646K	7B
1401/04/21	11,680	11,430	11,950	11,910	(0.67)	140	297K	3B
1401/04/20	11,850	11,720	12,050	11,990	(0.5)	187	968K	12B
1401/04/18	12,000	11,660	12,260	12,050	(0.5)	129	663K	8B
1401/04/15	12,170	11,970	12,340	12,110	(0.66)	183	609K	7B
1401/04/14	12,420	12,040	12,420	12,190	(0.16)	136	251K	3B
1401/04/13	12,300	12,120	12,440	12,210	0.08	151	601K	7B
1401/04/12	12,290	12,070	12,290	12,200	(0.16)	125	399K	5B
1401/04/11	11,970	11,970	12,390	12,220	(0.41)	109	429K	5B
1401/04/08	12,340	12,270	12,530	12,270	0.33	119	490K	6B
1401/04/07	12,380	12,160	12,480	12,230	0.41	140	472K	6B
1401/04/06	11,950	11,950	12,500	12,180	0.16	191	605K	7B
1401/04/05	12,240	11,990	12,240	12,160	(2.09)	230	838K	10B
1401/04/04	12,160	12,160	12,580	12,420	(0.8)	226	585K	7B
1401/04/01	12,950	12,250	12,950	12,520	(0.71)	200	451K	6B
1401/03/31	12,800	12,180	12,820	12,610	(1.33)	210	612K	8B
1401/03/30	13,200	12,440	13,200	12,780	1.27	324	1M	13B
1401/03/29	12,390	11,900	12,840	12,620	3.19	569	3M	41B
1401/03/28	12,210	11,920	12,540	12,230	(1.21)	200	588K	7B
1401/03/25	12,690	12,150	12,690	12,380	(0.16)	225	717K	9B
1401/03/24	12,870	12,130	12,870	12,400	(2.52)	298	1M	13B
1401/03/23	12,350	12,350	12,950	12,720	3.08	434	2M	25B
1401/03/22	12,630	12,100	12,650	12,340	(0.24)	223	711K	9B
1401/03/21	12,170	12,170	12,660	12,370	(0.88)	258	859K	11B
1401/03/18	12,440	12,310	12,820	12,480	0.32	162	448K	6B
1401/03/17	12,120	12,120	12,650	12,440	(0.4)	234	627K	8B
1401/03/16	13,050	12,430	13,050	12,490	(4.51)	466	3M	42B
1401/03/11	13,580	12,760	13,580	13,080	(2.46)	361	2M	22B
1401/03/10	13,490	13,260	13,500	13,410	0.0	424	2M	27B
1401/03/09	14,000	13,220	14,000	13,410	(1.18)	676	3M	44B
1401/03/08	13,420	12,700	13,770	13,570	3.43	999	6M	75B
1401/03/07	13,400	12,770	13,400	13,120	1.39	630	3M	44B
1401/03/04	12,800	12,640	12,970	12,940	4.69	416	4M	49B
1401/03/03	12,540	12,200	12,670	12,360	0.65	442	2M	24B
1401/03/02	12,880	12,150	12,980	12,280	(3.91)	615	3M	35B
1401/03/01	12,800	12,560	12,950	12,780	1.19	426	1M	15B
1401/02/31	12,340	12,240	12,880	12,630	2.10	1,032	5M	57B
1401/02/28	12,650	12,120	12,690	12,370	(2.98)	665	2M	28B
1401/02/27	12,990	12,430	13,070	12,750	(1.85)	1,190	4M	45B
1401/02/26	13,100	12,780	13,450	12,990	2.12	990	5M	61B
1401/02/12	13,350	13,350	14,540	14,090	1.73	1,262	4M	58B
1401/02/11	13,620	13,300	14,400	13,850	(0.29)	756	2M	30B
1401/02/10	13,750	13,440	14,230	13,890	1.02	980	4M	53B
1401/02/07	14,060	13,460	14,230	13,750	(2.76)	855	4M	50B
1401/02/06	14,250	13,840	14,250	14,140	4.12	945	6M	92B
1401/02/05	13,600	13,050	13,700	13,580	4.06	614	5M	66B
1401/02/04	13,010	12,800	13,250	13,050	(0.61)	285	681K	9B
1401/01/31	12,930	12,930	13,400	13,130	0.08	377	2M	21B
1401/01/30	12,890	12,780	13,400	13,120	(1.5)	487	1M	18B
1401/01/29	13,490	12,680	13,850	13,320	(0.15)	938	4M	52B
1401/01/28	13,000	12,810	13,400	13,340	4.46	912	6M	82B
1401/01/27	12,330	12,250	12,860	12,770	4.24	601	5M	62B
1401/01/24	12,010	11,980	12,550	12,250	0.99	239	786K	10B
1401/01/23	12,790	11,980	12,790	12,130	(2.88)	345	2M	19B
1401/01/22	12,820	12,350	12,830	12,490	(1.58)	447	1M	16B
1401/01/21	12,910	12,420	13,000	12,690	0.63	421	2M	22B
1401/01/20	12,620	12,400	12,920	12,610	(0.24)	356	802K	10B
1401/01/17	12,730	12,300	13,100	12,640	(1.79)	488	2M	22B
1401/01/16	12,410	12,410	13,450	12,870	(1.15)	677	3M	39B
1401/01/15	13,710	12,890	13,710	13,020	(3.98)	797	5M	59B
1401/01/14	13,700	13,150	13,710	13,560	3.83	930	6M	84B
1401/01/10	12,700	12,500	13,110	13,060	4.56	480	3M	43B
1401/01/09	12,690	12,200	12,810	12,490	2.38	360	2M	22B
1401/01/08	11,900	11,630	12,340	12,200	3.74	507	4M	48B
1401/01/07	11,500	11,500	11,970	11,760	0.34	508	1M	16B
1401/01/06	11,490	11,150	11,810	11,720	4.18	307	3M	31B
1400/12/28	11,180	10,880	11,490	11,250	1.99	317	2M	24B
1400/12/25	11,200	10,810	11,200	11,030	(0.36)	98	473K	5B
1400/12/24	10,900	10,820	11,190	11,070	(0.18)	145	766K	8B
1400/12/23	11,280	10,820	11,280	11,090	0.09	83	257K	3B
1400/12/22	11,200	10,730	11,200	11,080	(1.51)	187	537K	6B
1400/12/21	11,450	10,940	11,450	11,250	(0.53)	96	334K	4B
1400/12/18	10,980	10,980	11,600	11,310	(0.53)	204	603K	7B
1400/12/17	11,370	11,320	11,550	11,370	0.09	139	348K	4B
1400/12/16	11,210	11,100	11,690	11,360	1.61	421	1M	13B
1400/12/15	10,850	10,850	11,400	11,180	2.29	201	1M	12B
1400/12/14	10,800	10,800	11,060	10,930	(0.82)	149	1M	13B
1400/12/11	11,210	10,900	11,210	11,020	(0.09)	142	275K	3B
1400/12/09	10,810	10,810	11,400	11,030	(0.09)	86	180K	2B
1400/12/08	11,270	10,850	11,270	11,040	(0.09)	126	390K	4B
1400/12/07	11,000	10,850	11,200	11,050	(0.45)	214	712K	8B
1400/12/04	10,970	10,880	11,240	11,100	(0.45)	141	461K	5B
1400/12/03	11,110	10,930	11,550	11,150	(0.98)	163	979K	11B
1400/12/02	11,430	11,060	11,430	11,260	(0.35)	85	347K	4B
1400/12/01	10,990	10,960	11,350	11,300	(0.44)	85	233K	3B
1400/11/30	10,850	10,850	11,620	11,350	(0.18)	71	157K	2B
1400/11/27	11,640	11,360	11,680	11,370	0.71	130	547K	6B
1400/11/25	10,890	10,720	11,400	11,290	3.96	247	3M	28B
1400/11/24	10,690	10,570	11,270	10,860	(1.36)	120	549K	6B
1400/11/23	10,730	10,600	11,290	11,010	(0.72)	137	355K	4B
1400/11/20	11,060	10,830	11,330	11,090	(0.09)	119	244K	3B
1400/11/19	10,700	10,700	11,550	11,100	0.36	123	422K	5B
1400/11/18	10,790	10,500	11,570	11,060	0.36	158	823K	9B
1400/11/17	11,480	11,010	11,490	11,020	(4.84)	193	2M	22B
1400/11/16	11,480	11,480	11,900	11,580	0.0	92	242K	3B
1400/11/13	12,000	11,300	12,000	11,580	(2.61)	198	1M	12B
1400/11/12	11,780	11,760	12,320	11,890	0.51	151	582K	7B
1400/11/11	12,150	11,920	12,320	11,830	0.77	131	309K	4B
1400/11/10	11,970	11,770	12,190	11,740	1.12	111	528K	6B
1400/11/09	11,900	11,610	11,900	11,610	2.38	93	646K	8B
1400/11/06	11,590	11,300	11,590	11,340	2.72	139	742K	9B
1400/11/05	11,430	10,910	11,480	11,040	(3.83)	209	2M	22B
1400/11/04	11,400	11,260	11,780	11,480	0.17	141	314K	4B
1400/11/03	11,110	11,110	11,620	11,460	(0.61)	286	1M	13B
1400/11/02	11,600	11,360	11,900	11,530	1.68	278	1M	13B
1400/10/29	11,560	11,100	11,610	11,340	0.27	227	1M	15B
1400/10/28	11,650	11,200	11,650	11,310	(0.09)	311	1M	15B
1400/10/27	11,540	11,230	11,700	11,320	0.44	140	496K	6B
1400/10/26	11,100	11,090	11,580	11,270	(3.34)	192	1M	15B
1400/10/25	11,480	11,340	11,760	11,660	(1.02)	132	514K	6B
1400/10/22	11,610	11,450	11,980	11,780	(1.34)	149	647K	8B
1400/10/21	11,940	11,700	12,040	11,940	(0.17)	92	291K	3B
1400/10/20	11,730	11,600	11,990	11,960	(2.05)	120	632K	7B
1400/10/19	12,620	11,840	12,620	12,210	(2.01)	150	658K	8B
1400/10/18	12,070	12,070	12,690	12,460	(0.32)	172	1M	14B
1400/10/15	12,510	12,230	12,800	12,500	0.56	157	487K	6B
1400/10/14	12,200	12,200	12,590	12,430	0.16	176	1M	13B
1400/10/13	12,790	12,250	12,790	12,410	0.0	151	510K	6B
1400/10/12	12,400	12,150	12,650	12,410	(0.96)	262	1M	12B
1400/10/11	12,750	12,110	12,750	12,530	(1.65)	209	830K	10B
1400/10/08	13,020	12,340	13,020	12,740	0.0	543	3M	34B
1400/10/07	12,770	12,440	12,990	12,740	2.08	361	2M	26B
1400/10/06	12,120	12,120	12,580	12,480	4.09	485	3M	38B
1400/10/05	11,770	11,770	12,150	11,990	2.04	432	1M	16B
1400/10/04	12,120	11,550	12,120	11,750	1.73	242	1M	14B
1400/10/01	11,700	11,410	11,740	11,550	3.22	229	1M	14B
1400/09/30	10,950	10,950	11,400	11,190	3.04	259	948K	11B
1400/09/29	11,000	10,620	11,150	10,860	(0.37)	188	859K	9B
1400/09/28	11,410	10,650	11,410	10,900	(0.64)	198	725K	8B
1400/09/27	10,680	10,680	11,430	10,970	(1.17)	312	4M	39B
1400/09/24	10,890	10,610	11,330	11,100	(0.54)	152	597K	7B
1400/09/23	10,820	10,820	11,300	11,160	(1.59)	179	879K	10B
1400/09/22	11,300	11,010	11,800	11,340	(2.07)	257	2M	22B
1400/09/21	11,570	11,340	11,720	11,580	(1.19)	166	814K	9B
1400/09/20	11,630	11,510	11,890	11,720	0.77	308	2M	18B
1400/09/17	12,110	11,570	12,110	11,630	(4.44)	901	6M	71B
1400/09/16	12,380	12,160	12,400	12,170	(4.92)	355	2M	23B
1400/09/15	12,410	12,300	13,250	12,800	0.39	344	2M	29B
1400/09/14	12,310	12,240	13,180	12,750	(0.93)	556	3M	42B
1400/09/13	12,950	12,440	13,580	12,870	(0.62)	500	3M	37B
1400/09/10	13,000	12,220	13,370	12,950	1.65	1,037	4M	57B
1400/09/09	12,400	12,300	12,780	12,740	4.60	1,276	11M	142B
1400/09/08	11,860	11,700	12,280	12,180	4.10	324	2M	29B
1400/09/07	11,700	11,510	12,210	11,700	(3.39)	824	4M	42B
1400/09/06	12,000	11,440	12,440	12,110	2.19	1,686	10M	122B
1400/09/03	11,350	11,350	11,910	11,850	7.53	364	4M	49B
1400/08/26	21,000	20,860	21,440	21,070	0.0	632	2M	43B
1400/08/25	21,250	20,680	21,530	21,070	(0.89)	417	1M	26B
1400/08/24	21,300	20,900	21,950	21,260	(2.57)	426	819K	17B
1400/08/23	22,080	21,040	22,150	21,820	1.68	392	826K	18B
1400/08/22	20,820	20,430	21,970	21,460	1.71	425	1M	27B
1400/08/19	20,520	20,520	21,450	21,100	0.86	241	785K	17B
1400/08/18	20,560	19,850	21,460	20,920	0.29	231	945K	20B
1400/08/17	20,150	20,150	21,200	20,860	0.63	187	606K	13B
1400/08/16	20,870	20,410	21,300	20,730	(3.27)	348	1M	27B
1400/08/15	20,810	20,810	21,650	21,430	3.58	406	2M	32B
1400/08/12	19,620	19,620	21,000	20,690	3.45	372	1M	24B
1400/08/11	20,020	19,390	20,370	20,000	0.45	241	993K	20B
1400/08/10	20,180	19,600	20,190	19,910	3.11	266	1M	21B
1400/08/09	19,530	19,290	19,800	19,310	(4.88)	472	3M	61B
1400/08/08	20,720	20,160	21,260	20,300	(4.34)	530	2M	48B
1400/08/05	21,030	20,350	21,500	21,220	0.90	376	908K	19B
1400/08/04	20,610	20,010	21,330	21,030	3.49	506	2M	35B
1400/08/03	20,410	19,950	21,480	20,320	(2.91)	468	2M	35B
1400/08/01	21,980	20,620	21,980	20,930	(1.6)	332	786K	16B
1400/07/28	21,770	20,850	21,770	21,270	0.47	325	1M	22B
1400/07/27	20,000	20,000	21,270	21,170	4.49	433	2M	42B
1400/07/26	20,470	19,910	20,890	20,260	(3.11)	364	643K	13B
1400/07/25	21,530	20,500	21,840	20,910	(2.88)	354	654K	14B
1400/07/24	21,500	21,200	21,560	21,530	4.82	500	2M	34B
1400/07/21	19,940	19,450	21,050	20,540	2.29	468	1M	24B
1400/07/20	21,100	19,900	21,100	20,080	(4.02)	323	1M	24B
1400/07/19	20,600	20,510	21,450	20,920	1.31	348	786K	16B
1400/07/18	20,660	20,350	21,420	20,650	(3.59)	332	880K	18B
1400/07/17	21,720	20,920	21,950	21,420	(2.72)	370	982K	21B
1400/07/14	22,760	21,750	22,760	22,020	(0.59)	348	1M	25B
1400/07/12	22,100	21,580	22,600	22,150	1.37	266	760K	17B
1400/07/11	22,400	21,500	22,400	21,850	(3.1)	515	1M	23B
1400/07/10	21,530	21,530	22,620	22,550	4.64	579	2M	38B
1400/07/07	22,050	21,110	22,050	21,550	(2.49)	651	1M	27B
1400/07/06	22,100	21,760	22,430	22,100	1.66	485	1M	22B
1400/07/04	22,000	20,850	22,380	21,740	0.56	759	2M	49B
1400/07/03	21,170	20,750	21,730	21,620	4.44	729	3M	56B
1400/06/31	21,110	20,410	21,980	20,700	(3.63)	918	4M	74B
1400/06/30	21,860	21,400	22,500	21,480	(4.62)	379	2M	36B
1400/06/29	22,420	22,420	22,990	22,520	(4.54)	306	1M	24B
1400/06/28	23,000	22,090	24,030	23,590	3.06	1,806	5M	128B
1400/06/27	24,520	22,650	24,520	22,890	(3.98)	866	3M	62B
1400/06/24	24,860	23,370	24,860	23,840	(3.09)	1,148	3M	74B
1400/06/23	23,830	23,830	25,300	24,600	(0.36)	1,080	3M	74B
1400/06/22	25,310	24,220	25,840	24,690	(2.64)	818	2M	57B
1400/06/21	26,840	24,990	26,840	25,360	(3.57)	1,283	5M	128B
1400/06/20	25,150	25,150	27,500	26,300	(0.34)	1,815	7M	178B
1400/06/17	27,600	25,820	27,600	26,390	(2.69)	1,213	2M	57B
1400/06/16	26,000	26,000	27,980	27,120	0.93	1,309	5M	126B
1400/06/15	26,300	25,120	27,130	26,870	3.99	1,150	5M	125B
1400/06/14	25,900	25,130	25,900	25,840	4.74	2,153	8M	200B
1400/06/13	24,670	24,670	24,670	24,670	4.98	402	3M	81B
1400/06/10	22,400	22,000	23,750	23,500	3.89	609	2M	54B
1400/06/09	22,530	22,530	23,500	22,620	(4.6)	822	4M	91B
1400/06/08	24,000	23,510	24,900	23,710	(4.16)	446	2M	59B
1400/06/07	26,000	24,490	26,000	24,740	(4.0)	1,500	4M	106B
1400/06/06	25,750	25,060	26,500	25,770	(0.12)	1,119	3M	71B
1400/06/03	26,350	25,200	26,350	25,800	2.42	744	3M	82B
1400/06/02	24,800	23,920	25,450	25,190	3.92	972	3M	87B
1400/06/01	23,800	23,630	24,790	24,240	1.13	581	1M	27B
1400/05/31	22,580	22,580	24,060	23,970	4.58	765	2M	49B
1400/05/24	22,420	22,110	23,530	22,920	2.18	820	2M	53B
1400/05/23	22,110	21,910	22,950	22,430	(0.66)	546	2M	39B
1400/05/20	22,950	22,010	22,990	22,580	0.62	562	1M	26B
1400/05/19	22,200	21,760	23,000	22,440	0.31	823	2M	39B
1400/05/18	22,150	22,050	22,850	22,370	(1.19)	677	2M	37B
1400/05/17	22,390	22,040	23,220	22,640	0.71	526	1M	28B
1400/05/16	23,000	21,800	23,510	22,480	(0.44)	709	2M	44B
1400/05/13	22,350	22,070	23,650	22,580	(2.8)	1,271	4M	89B
1400/05/12	23,270	22,400	23,350	23,230	4.45	1,178	4M	96B
1400/05/11	21,520	20,920	22,430	22,240	4.07	794	3M	67B
1400/05/10	22,300	20,800	22,300	21,370	(0.05)	718	1M	32B
1400/05/09	20,100	20,100	21,440	21,380	4.70	809	4M	83B
1400/05/06	19,700	19,450	21,100	20,420	(0.24)	512	1M	29B
1400/05/05	21,000	20,080	21,440	20,470	(3.08)	710	2M	37B
1400/05/04	21,130	20,330	21,130	21,120	4.92	571	4M	76B
1400/04/28	19,730	19,500	20,200	20,130	4.63	314	2M	33B
1400/04/27	18,840	18,840	19,740	19,240	0.68	613	2M	33B
1400/04/26	19,990	18,890	19,990	19,110	(0.57)	429	1M	23B
1400/04/23	20,000	18,910	20,000	19,220	(1.79)	465	1M	20B
1400/04/22	18,690	18,690	19,900	19,570	3.22	603	2M	35B
1400/04/21	18,900	18,700	19,250	18,960	(0.84)	670	2M	46B
1400/04/20	18,890	18,700	19,340	19,120	1.11	376	1M	20B
1400/04/19	19,380	18,650	19,380	18,910	(3.13)	421	1M	23B
1400/04/16	19,500	19,000	20,200	19,520	(1.31)	644	2M	30B
1400/04/15	19,170	18,800	19,980	19,780	3.94	807	4M	71B
1400/04/14	18,260	18,260	19,160	19,030	4.27	597	2M	44B
1400/04/13	18,980	17,570	18,980	18,250	0.0	498	1M	24B
1400/04/12	17,600	17,520	18,600	18,250	2.13	725	2M	41B
1400/04/09	17,970	17,520	18,420	17,870	0.79	418	777K	14B
1400/04/08	17,030	17,030	17,960	17,730	2.72	492	1M	24B
1400/04/07	17,070	16,820	17,690	17,260	(0.46)	492	1M	18B
1400/04/06	17,750	16,990	17,810	17,340	(1.31)	663	2M	30B
1400/04/05	17,600	17,000	17,600	17,570	4.77	917	3M	54B
1400/04/02	16,440	16,020	16,900	16,770	4.16	412	2M	34B
1400/04/01	16,350	15,770	16,480	16,100	0.06	503	1M	24B
1400/03/31	16,850	15,870	16,850	16,090	(2.13)	615	2M	24B
1400/03/30	17,750	16,280	17,750	16,440	(4.03)	584	1M	24B
1400/03/29	17,300	16,520	17,360	17,130	3.57	913	3M	57B
1400/03/26	16,450	16,440	16,990	16,540	(4.39)	1,034	3M	49B
1400/03/25	18,000	17,040	18,150	17,300	(3.51)	679	1M	25B
1400/03/24	17,350	17,350	18,400	17,930	1.13	955	3M	49B
1400/03/23	18,170	17,270	18,900	17,730	(2.42)	1,674	4M	79B
1400/03/22	18,320	17,860	19,190	18,170	(3.3)	767	2M	30B
1400/03/19	18,550	18,550	19,500	18,790	(3.74)	1,802	4M	77B
1400/03/18	19,210	19,210	20,280	19,520	(8.53)	2,425	7M	139B
1400/03/17	20,310	20,310	20,310	21,340	(0.14)	12	17K	338M
1400/03/12	20,310	20,310	20,310	21,370	0.0	3	2K	49M
1400/03/11	20,330	20,330	20,330	21,370	(0.09)	4	13K	255M
1400/03/10	20,360	20,360	20,360	21,390	(0.19)	7	25K	509M
1400/03/09	20,370	20,370	20,370	21,430	(0.05)	8	4K	81M
1400/03/08	20,390	20,390	20,390	21,440	(0.09)	12	12K	242M
1400/03/05	20,420	20,420	20,420	21,460	(0.14)	7	18K	369M
1400/03/04	20,420	20,420	20,420	21,490	0.0	2	2K	36M
1400/03/03	20,420	20,420	20,420	21,490	0.0	1	500	10M
1400/03/02	20,430	20,430	20,430	21,490	(0.05)	1	8K	163M
1400/03/01	20,930	20,930	20,930	21,500	(2.41)	14	331K	7B
1400/02/29	21,280	21,280	21,280	22,030	(1.65)	10	201K	4B
1400/02/28	21,830	21,830	21,830	22,400	(2.48)	14	302K	7B
1400/02/27	21,830	21,830	21,830	22,970	0.0	2	252	6M
1400/02/26	22,580	22,580	22,580	22,970	(3.32)	18	401K	9B
1400/02/25	23,760	23,760	23,760	23,760	(5.0)	32	605K	14B
1400/02/22	24,000	23,280	24,000	25,010	(4.29)	133	900K	21B
1400/02/13	26,620	26,620	26,620	27,430	(0.04)	11	23K	608M
1400/02/12	26,620	26,620	26,620	27,440	0.0	1	1	27K
1400/02/11	26,620	26,620	26,620	27,440	0.0	1	2K	53M
1400/02/08	25,820	25,820	25,820	27,440	(0.07)	25	17K	451M
1400/02/05	26,640	26,640	26,640	27,460	0.0	2	1K	37M
1400/02/04	26,780	26,780	26,780	27,460	(0.51)	11	304K	8B
1400/02/01	26,880	26,880	26,880	27,600	(0.4)	20	237K	6B
1400/01/31	27,220	27,220	27,220	27,710	(0.22)	15	203K	6B
1400/01/30	27,280	27,280	27,280	27,770	(0.22)	11	200K	5B
1400/01/29	27,310	27,310	27,310	27,830	(0.11)	4	100K	3B
1400/01/28	27,370	27,370	27,370	27,860	(0.21)	18	182K	5B
1400/01/25	27,440	27,440	27,440	27,920	(0.29)	17	254K	7B
1400/01/24	27,540	27,540	27,540	28,000	(0.36)	21	303K	8B
1400/01/23	27,700	27,700	27,700	28,100	(0.57)	27	501K	14B
1400/01/22	27,920	27,920	27,920	28,260	(0.77)	23	688K	19B
1400/01/21	27,920	27,920	27,920	28,480	0.0	1	5K	140M
1400/01/18	27,920	27,920	27,920	28,480	0.0	2	416	12M
1400/01/17	27,920	27,920	27,920	28,480	0.0	11	6K	172M
1400/01/16	27,920	27,920	27,920	28,480	0.0	7	1K	36M
1400/01/15	27,960	27,960	27,960	28,480	(0.18)	15	156K	4B
1400/01/14	28,030	28,030	28,030	28,530	(0.24)	17	206K	6B
1400/01/11	28,100	28,100	28,100	28,600	(0.24)	46	212K	6B
1400/01/10	28,340	28,340	28,340	28,670	(0.83)	41	721K	20B
1400/01/08	28,340	28,340	28,340	28,910	0.0	9	5K	149M
1400/01/07	28,510	28,510	28,510	28,910	(0.62)	43	539K	15B
1399/12/27	28,520	28,520	28,520	29,090	(0.03)	26	15K	417M
1399/12/26	28,550	28,550	28,550	29,100	(0.1)	29	80K	2B
1399/12/25	28,690	28,690	28,690	29,130	(0.48)	26	407K	12B
1399/12/24	28,790	28,790	28,790	29,270	(0.34)	23	288K	8B
1399/12/23	28,920	28,920	28,920	29,370	(0.47)	27	408K	12B
1399/12/20	29,100	29,100	29,100	29,510	(0.61)	26	505K	15B
1399/12/19	29,120	29,120	29,120	29,690	(0.07)	13	52K	2B
1399/12/18	29,230	29,230	29,230	29,710	(0.37)	28	310K	9B
1399/12/17	29,340	29,340	29,340	29,820	(0.37)	15	305K	9B
1399/12/16	29,550	29,550	29,550	29,930	(0.73)	32	603K	18B
1399/12/13	29,820	29,820	29,820	30,150	(0.89)	43	736K	22B
1399/12/12	29,930	29,930	29,930	30,420	(0.39)	20	311K	9B
1399/12/11	29,940	29,940	29,940	30,540	(0.03)	8	15K	449M
1399/12/10	29,940	29,940	29,940	30,550	0.0	3	1K	36M
1399/12/09	29,950	29,950	29,950	30,550	(0.03)	11	21K	632M
1399/12/06	29,960	29,960	29,960	30,560	(0.03)	21	14K	427M
1399/12/05	29,970	29,970	29,970	30,570	(0.03)	20	24K	723M
1399/12/04	30,030	30,030	30,030	30,580	(0.2)	18	154K	5B
1399/12/03	30,080	30,080	30,080	30,640	(0.16)	26	132K	4B
1399/12/02	30,170	30,170	30,170	30,690	(0.29)	41	234K	7B
1399/11/29	30,290	30,290	30,290	30,780	(0.39)	46	310K	9B
1399/11/28	30,510	30,510	30,510	30,900	(0.74)	74	571K	17B
1399/11/27	30,770	30,770	30,770	31,130	(0.83)	103	644K	20B
1399/11/26	31,340	31,340	31,900	31,390	(1.81)	789	3M	96B
1399/11/25	33,800	31,340	33,800	31,970	0.0	1,610	5M	146B
1399/11/21	32,020	31,010	32,020	31,970	4.82	1,836	7M	219B
1399/11/20	30,540	29,900	30,540	30,500	4.85	1,004	4M	119B
1399/11/19	26,930	26,930	29,740	29,090	2.68	2,444	8M	235B
1399/11/18	28,240	28,240	29,500	28,330	(4.68)	351	2M	47B
1399/11/15	31,060	29,500	31,060	29,720	(4.28)	971	3M	104B
1399/11/14	31,500	29,740	31,980	31,050	1.90	3,214	7M	205B
1399/11/13	30,880	27,940	30,880	30,470	3.60	4,609	12M	374B
1399/11/12	29,440	29,440	29,440	29,410	4.89	311	2M	51B
1399/11/11	26,830	26,830	29,650	28,040	(0.71)	5,120	22M	605B
1399/11/08	27,360	27,360	27,360	28,240	(1.94)	151	631K	17B
1399/11/07	27,550	27,550	27,550	28,800	(0.69)	68	223K	6B
1399/11/06	27,830	27,830	27,830	29,000	(0.99)	94	321K	9B
1399/11/05	28,220	28,220	28,220	29,290	(1.38)	137	440K	12B
1399/11/04	29,520	29,520	30,960	29,700	(4.41)	925	5M	140B
1399/11/01	30,570	30,570	30,570	31,070	(3.42)	198	993K	30B
1399/10/30	31,390	31,390	31,390	32,170	(2.63)	129	758K	24B
1399/10/29	32,440	32,440	32,440	33,040	(3.22)	59	938K	30B
1399/10/27	35,500	32,890	36,200	34,140	(1.39)	1,014	4M	127B
1399/10/24	36,190	33,290	36,190	34,620	(1.2)	5,111	18M	628B
1399/10/23	35,300	32,600	35,300	35,040	4.22	5,575	22M	759B
1399/10/22	34,280	34,280	34,280	33,620	2.97	290	987K	34B
1399/10/21	33,340	33,340	33,340	32,650	2.80	355	936K	31B
1399/10/20	31,770	30,980	31,770	31,760	4.96	712	2M	76B
1399/10/17	28,220	28,220	30,970	30,260	2.58	3,697	13M	382B
1399/10/16	29,510	28,540	29,510	29,500	4.94	1,171	7M	221B
1399/10/15	28,360	28,360	28,360	28,110	4.07	308	2M	47B
1399/10/14	26,600	26,170	27,130	27,010	4.53	564	2M	64B
1399/10/13	25,300	24,800	25,900	25,840	4.74	825	3M	79B
1399/10/10	23,570	23,010	24,750	24,670	4.62	1,208	5M	129B
1399/10/09	24,500	23,080	24,500	23,580	(0.76)	714	2M	45B
1399/10/08	22,900	22,900	24,850	23,760	(0.67)	788	2M	42B
1399/10/07	25,000	23,810	25,000	23,920	(4.55)	1,309	4M	84B
1399/10/06	26,040	24,040	26,040	25,060	1.05	2,250	5M	122B
1399/10/03	24,310	24,310	24,820	24,800	4.91	909	2M	62B
1399/10/02	23,290	22,700	23,840	23,640	4.10	1,257	3M	63B
1399/10/01	21,650	21,650	23,350	22,710	1.66	766	1M	34B
1399/09/30	23,050	21,900	23,060	22,340	1.59	766	2M	41B
1399/09/29	22,700	21,710	22,700	21,990	1.57	635	1M	33B
1399/09/26	21,010	21,000	22,200	21,650	(2.04)	1,067	2M	41B
1399/09/25	22,000	21,830	22,940	22,100	(3.79)	621	2M	35B
1399/09/24	23,680	22,630	23,950	22,970	(3.57)	1,045	2M	52B
1399/09/23	23,790	22,820	24,370	23,820	0.13	1,159	2M	59B
1399/09/22	23,800	23,260	25,000	23,790	(2.82)	2,618	7M	158B
1399/09/19	25,820	24,250	25,820	24,480	(4.08)	1,640	5M	117B
1399/09/18	25,740	24,900	27,000	25,520	(2.63)	1,442	3M	86B
1399/09/17	25,650	24,800	26,750	26,210	2.86	2,069	4M	112B
1399/09/16	25,640	24,070	25,870	25,480	3.41	2,292	6M	143B
1399/09/15	24,230	23,950	24,690	24,640	4.76	1,033	3M	74B
1399/09/12	22,100	22,100	23,910	23,520	3.25	1,598	6M	140B
1399/09/11	23,090	22,250	23,450	22,780	(1.34)	852	1M	31B
1399/09/10	23,410	22,300	23,410	23,090	3.54	1,602	4M	91B
1399/09/09	21,890	21,500	22,400	22,300	4.50	1,222	3M	75B
1399/09/08	21,300	20,810	21,890	21,340	(2.56)	1,346	3M	59B
1399/09/05	21,500	21,300	22,550	21,900	(0.82)	843	2M	36B
1399/09/04	23,300	21,670	23,600	22,080	(3.2)	1,302	5M	100B
1399/09/03	23,500	21,800	23,500	22,810	0.48	850	2M	52B
1399/09/02	22,790	21,430	23,600	22,700	0.67	1,302	4M	89B
1399/09/01	23,050	21,970	23,900	22,550	(2.47)	1,311	4M	89B
1399/08/28	23,200	23,000	23,940	23,120	(4.5)	2,186	6M	146B
1399/08/27	25,080	23,100	25,300	24,210	(0.04)	2,078	5M	118B
1399/08/26	23,430	23,430	25,550	24,220	(1.78)	3,434	10M	245B
1399/08/25	25,300	24,380	25,490	24,660	(3.9)	545	2M	48B
1399/08/24	25,150	23,790	25,930	25,660	3.89	2,013	6M	165B
1399/08/21	24,810	23,750	24,810	24,700	4.53	2,523	8M	200B
1399/08/20	23,290	22,010	24,210	23,630	2.47	2,298	10M	228B
1399/08/19	23,070	22,500	23,070	23,060	4.91	1,558	11M	252B
1399/08/18	20,050	20,050	22,150	21,980	4.17	700	4M	87B
1399/08/17	22,280	20,160	22,280	21,100	(0.57)	434	1M	27B
1399/08/14	21,610	21,040	21,610	21,220	3.06	367	2M	33B
1399/08/12	20,150	19,610	21,150	20,590	2.18	426	2M	42B
1399/08/11	20,400	19,290	20,400	20,150	(0.74)	244	648K	13B
1399/08/10	19,490	19,490	20,980	20,300	(1.02)	296	892K	18B
1399/08/07	19,840	19,840	20,870	20,510	(1.77)	260	831K	16B
1399/08/06	19,860	19,860	19,860	20,880	(0.1)	14	44K	868M
1399/08/05	19,890	19,890	19,890	20,900	(0.14)	31	64K	1B
1399/08/03	21,000	20,160	21,000	20,930	(1.37)	172	654K	13B
1399/07/30	22,100	20,490	22,100	21,220	(0.52)	432	979K	21B
1399/07/29	20,560	20,560	22,000	21,330	(1.43)	414	1M	23B
1399/07/28	22,680	20,730	22,910	21,640	(0.82)	1,164	3M	65B
1399/07/27	21,820	21,600	21,820	21,820	4.95	834	5M	110B
1399/07/23	21,590	21,590	21,590	20,790	1.07	220	525K	11B
1399/07/22	21,110	21,110	21,110	20,570	2.29	187	1M	24B
1399/07/21	19,000	18,900	20,760	20,110	1.67	861	4M	72B
1399/07/20	20,060	19,060	20,760	19,780	(1.4)	764	2M	34B
1399/07/19	19,510	19,490	20,440	20,060	(2.19)	652	1M	23B
1399/07/16	21,590	19,550	21,590	20,510	(0.29)	618	1M	26B
1399/07/15	19,650	19,650	21,700	20,570	(0.53)	1,233	3M	69B
1399/07/14	19,750	19,750	19,750	20,680	(0.48)	41	234K	5B
1399/07/13	19,760	19,760	19,760	20,780	(0.1)	28	50K	988M
1399/07/12	19,810	19,810	19,810	20,800	(0.24)	86	122K	2B
1399/07/09	19,830	19,830	19,830	20,850	(0.1)	27	55K	1B
1399/07/08	19,840	19,840	19,840	20,870	(0.05)	15	19K	385M
1399/07/07	19,840	19,840	19,840	20,880	0.0	8	3K	68M
1399/07/06	19,850	19,850	19,850	20,880	(0.05)	8	22K	441M
1399/07/05	19,910	19,910	19,910	20,890	(0.29)	30	130K	3B
1399/07/02	19,930	19,930	19,930	20,950	(0.1)	54	56K	1B
1399/07/01	19,940	19,940	19,940	20,970	(0.05)	17	14K	278M
1399/06/31	19,950	19,950	19,950	20,980	(0.05)	24	26K	522M
1399/06/30	19,970	19,970	19,970	20,990	(0.14)	25	57K	1B
1399/06/29	20,070	20,070	20,070	21,020	(0.47)	155	221K	4B
1399/06/26	20,420	20,410	21,440	21,120	(1.68)	482	928K	19B
1399/06/25	20,970	20,970	22,690	21,480	(2.67)	1,223	2M	41B
1399/06/24	21,040	21,040	21,040	22,070	(0.32)	68	144K	3B
1399/06/23	21,060	21,060	21,060	22,140	(0.09)	31	42K	881M
1399/06/22	21,170	21,170	21,170	22,160	(0.54)	172	237K	5B
1399/06/19	21,300	21,300	21,300	22,280	(0.62)	127	280K	6B
1399/06/18	21,310	21,310	21,310	22,420	(0.04)	7	19K	415M
1399/06/17	21,320	21,320	21,320	22,430	(0.04)	26	23K	494M
1399/06/16	21,480	21,470	22,000	22,440	(0.66)	254	305K	7B
1399/06/15	21,940	21,940	23,000	22,590	(2.17)	450	961K	21B
1399/06/12	21,970	21,970	21,970	23,090	(0.13)	33	50K	1B
1399/06/11	22,080	22,080	22,080	23,120	(0.52)	96	218K	5B
1399/06/10	24,150	22,540	24,150	23,240	(2.02)	413	895K	20B
1399/06/05	22,950	22,950	24,480	23,720	1.02	937	2M	39B
1399/06/04	23,330	23,330	24,180	23,480	(4.36)	705	2M	43B
1399/06/03	23,360	23,360	23,360	24,550	(0.12)	33	46K	1B
1399/06/02	23,440	23,440	23,440	24,580	(0.36)	102	154K	4B
1399/06/01	23,610	23,610	25,800	24,670	(0.72)	440	1M	30B
1399/05/29	23,970	23,970	23,970	24,850	(1.51)	223	644K	15B
1399/05/28	26,200	24,800	26,900	25,230	(3.33)	1,452	2M	62B
1399/05/27	26,220	25,080	26,220	26,100	4.48	1,140	3M	68B
1399/05/26	25,180	23,100	25,340	24,980	3.48	1,182	3M	70B
1399/05/25	24,600	22,290	24,620	24,140	2.94	1,324	3M	84B
1399/05/22	22,450	21,930	24,230	23,450	1.60	1,249	3M	70B
1399/05/21	22,450	22,450	23,090	23,080	(2.33)	506	996K	22B
1399/05/20	25,000	23,090	25,000	23,630	(2.76)	893	2M	39B
1399/05/19	24,480	23,500	24,660	24,300	3.45	1,269	3M	64B
1399/05/15	23,010	22,870	24,300	23,490	(2.29)	1,187	2M	54B
1399/05/14	25,890	23,840	25,890	24,040	(4.18)	1,087	3M	62B
1399/05/13	25,300	23,850	25,950	25,090	1.09	752	2M	38B
1399/05/12	22,650	22,650	25,030	24,820	4.11	1,053	2M	46B
1399/05/11	24,000	23,200	24,310	23,840	2.94	772	2M	40B
1399/05/08	23,000	22,790	24,500	23,160	(3.42)	1,537	2M	52B
1399/05/07	23,680	23,580	25,490	23,980	(3.38)	1,444	2M	57B
1399/05/06	24,800	24,800	25,100	24,820	(4.9)	1,009	2M	61B
1399/05/05	27,740	25,780	27,740	26,100	(3.8)	1,034	3M	67B
1399/05/04	26,030	26,030	27,740	27,130	2.69	1,637	3M	94B
1399/05/01	26,390	26,390	27,500	26,420	(4.86)	918	2M	56B
1399/04/31	27,650	27,650	28,400	27,770	(4.57)	713	1M	41B
1399/04/30	29,640	28,620	30,050	29,100	(3.39)	2,040	4M	115B
1399/04/29	31,500	29,500	31,500	30,120	(3.0)	2,221	4M	106B
1399/04/28	32,000	29,600	32,000	31,050	1.37	1,903	3M	97B
1399/04/25	30,790	29,000	30,790	30,630	4.43	2,681	6M	179B
1399/04/24	29,740	29,740	29,740	29,330	3.53	551	1M	40B
1399/04/23	28,150	27,200	28,580	28,330	4.08	1,141	3M	80B
1399/04/22	27,230	27,030	27,230	27,220	4.93	981	3M	71B
1399/04/21	25,150	25,150	27,770	25,940	(2.0)	1,469	3M	72B
1399/04/18	27,400	26,130	27,580	26,470	(3.75)	1,496	3M	74B
1399/04/17	29,000	27,310	29,000	27,500	(4.31)	1,912	3M	85B
1399/04/16	29,370	28,010	29,370	28,740	0.84	2,428	4M	129B
1399/04/15	27,500	27,500	29,600	28,500	(1.21)	1,447	2M	66B
1399/04/14	30,840	28,220	30,840	28,850	(2.86)	1,713	2M	65B
1399/04/11	30,340	28,060	30,340	29,700	2.73	1,897	4M	105B
1399/04/10	28,910	28,910	28,910	28,910	4.97	1,057	2M	56B
1399/04/09	26,150	25,940	28,660	27,540	0.88	2,436	6M	155B
1399/04/08	28,200	26,900	28,870	27,300	(3.57)	1,890	3M	89B
1399/04/07	29,740	27,340	29,740	28,310	(1.6)	1,777	3M	78B
1399/04/04	28,520	28,520	29,700	28,770	(4.16)	1,461	2M	66B
1399/04/03	30,950	28,310	31,000	30,020	1.25	1,870	3M	75B
1399/04/02	28,000	28,000	29,960	29,650	3.89	1,869	3M	100B
1399/04/01	29,500	28,410	29,500	28,540	(4.55)	3,010	5M	140B
1399/03/31	31,000	29,250	31,000	29,900	(2.19)	2,774	4M	119B
1399/03/27	31,690	29,930	31,690	30,570	1.12	1,844	3M	88B
1399/03/26	29,310	29,210	31,950	30,230	(1.66)	2,539	4M	134B
1399/03/25	32,000	30,600	32,000	30,740	(4.56)	1,969	4M	125B
1399/03/24	33,370	30,200	33,370	32,210	1.34	3,159	7M	219B
1399/03/21	31,915	31,513	31,915	31,783	4.56	682	2M	56B
1399/03/20	30,350	30,001	30,413	30,396	4.94	709	3M	77B
1399/03/19	28,500	27,960	29,038	28,965	4.73	1,090	3M	88B
1399/03/18	27,271	26,551	27,909	27,656	4.05	1,317	4M	114B
1399/03/17	27,437	25,500	27,437	26,580	1.72	1,893	4M	108B
1399/03/13	26,000	25,831	26,150	26,131	4.92	1,211	3M	72B
1399/03/12	25,000	23,888	25,019	24,905	4.52	854	2M	62B
1399/03/11	24,250	22,302	24,299	23,828	1.65	1,812	4M	91B
1399/03/10	23,371	23,371	24,570	23,442	(4.71)	1,541	4M	100B
1399/03/07	24,000	24,000	25,200	24,601	5.76	683	2M	51B
1399/02/29	24,693	24,693	24,693	23,971	1.93	346	863K	21B
1399/02/28	23,667	22,800	23,669	23,518	4.33	1,410	3M	77B
1399/02/27	23,452	21,250	23,452	22,542	0.92	3,344	5M	111B
1399/02/24	21,742	20,655	22,829	22,336	(2.4)	661	3M	57B
1399/02/17	23,001	23,001	23,001	22,886	4.47	930	2M	52B
1399/02/16	21,399	20,952	21,945	21,906	4.81	1,685	5M	111B
1399/02/15	21,880	20,070	21,880	20,900	(1.07)	1,273	4M	76B
1399/02/14	21,126	21,126	21,126	21,126	5.00	691	3M	56B
1399/02/13	20,597	20,597	20,597	20,120	2.56	605	1M	27B
1399/02/10	18,880	18,640	20,049	19,617	2.73	2,543	7M	145B
1399/02/09	19,888	18,721	19,888	19,095	(2.68)	1,419	3M	61B
1399/02/08	19,600	19,125	20,200	19,620	0.07	1,264	3M	56B
1399/02/07	20,600	18,850	20,600	19,607	(0.69)	1,612	4M	83B
1399/02/06	19,775	19,302	19,780	19,744	4.80	1,078	3M	68B
1399/02/03	18,000	17,740	19,285	18,839	2.56	1,227	3M	63B
1399/02/02	18,400	17,452	18,950	18,368	0.53	1,192	3M	48B
1399/02/01	17,640	17,640	18,989	18,272	(1.5)	1,838	4M	73B
1399/01/31	19,039	17,239	19,040	18,551	2.23	1,553	4M	82B
1399/01/30	18,497	18,200	18,497	18,146	3.00	539	2M	32B
1399/01/27	16,500	16,200	17,753	17,617	4.19	1,033	4M	66B
1399/01/26	17,398	16,470	17,398	16,908	(2.47)	1,107	2M	39B
1399/01/25	17,395	16,986	17,395	17,336	4.64	1,061	3M	56B
1399/01/24	16,000	16,000	16,942	16,567	2.67	459	2M	32B
1399/01/23	16,500	15,721	16,500	16,136	(0.32)	1,180	3M	42B
1399/01/20	15,900	15,630	16,312	16,187	4.19	1,049	3M	51B
1399/01/19	15,279	15,270	15,950	15,536	1.65	1,401	4M	55B
1399/01/18	15,750	14,900	15,750	15,284	(0.55)	1,114	2M	38B
1399/01/17	15,866	14,990	15,866	15,368	1.63	1,397	3M	42B
1399/01/16	15,060	14,870	15,204	15,122	4.43	1,351	4M	61B
1399/01/11	14,441	14,441	14,802	14,480	(4.74)	1,806	5M	78B
1399/01/10	15,690	14,232	15,730	15,201	1.47	1,163	2M	37B
1399/01/09	15,000	14,812	15,244	14,981	3.18	1,018	3M	41B
1399/01/06	14,090	13,900	15,105	14,519	(0.11)	1,424	3M	46B
1399/01/05	14,893	13,991	15,459	14,535	(1.3)	930	1M	19B
1398/12/28	14,164	14,164	15,297	14,727	0.32	1,651	3M	45B
1398/12/27	14,220	14,164	14,700	14,680	(1.54)	497	1M	15B
1398/12/26	14,700	14,699	15,899	14,909	(3.64)	1,378	4M	54B
1398/12/25	14,752	14,752	14,752	15,472	(0.36)	127	230K	3B
1398/12/24	14,801	14,801	14,801	15,528	(0.33)	185	211K	3B
1398/12/21	15,529	15,529	15,720	15,579	(4.69)	875	3M	43B
1398/12/20	15,637	15,637	15,637	16,346	(0.69)	214	410K	6B
1398/12/19	15,720	15,720	15,720	16,460	(0.53)	173	312K	5B
1398/12/17	16,097	16,097	17,289	16,547	(2.34)	961	3M	43B
1398/12/14	17,031	16,972	17,031	16,944	4.46	649	3M	50B
1398/12/13	16,183	16,001	16,389	16,220	3.91	773	3M	44B
1398/12/12	15,700	14,310	15,816	15,609	3.62	1,216	5M	75B
1398/12/11	14,390	14,390	15,083	15,063	4.86	784	3M	50B
1398/12/10	14,349	14,349	14,997	14,365	(4.89)	1,345	7M	95B
1398/12/07	15,312	14,400	15,312	15,104	3.57	2,134	8M	123B
1398/12/06	14,583	14,583	14,583	14,583	5.00	131	682K	10B
1398/12/05	13,896	13,600	13,896	13,889	4.94	1,377	6M	85B
1398/12/04	13,000	13,000	13,244	13,235	4.92	457	2M	27B
1398/12/03	12,340	12,247	13,000	12,614	(2.15)	1,151	3M	33B
1398/11/30	13,050	12,602	13,078	12,891	0.47	902	3M	35B
1398/11/29	12,520	12,520	13,099	12,831	2.04	770	2M	29B
1398/11/28	12,600	12,368	12,939	12,574	(2.82)	973	2M	29B
1398/11/27	12,900	12,355	13,160	12,939	1.47	802	3M	36B
1398/11/26	13,096	12,320	13,096	12,752	1.28	820	3M	35B
1398/11/23	12,300	11,851	12,783	12,591	3.42	1,021	4M	46B
1398/11/21	12,400	12,010	12,793	12,175	(3.69)	923	3M	31B
1398/11/20	12,351	12,347	12,955	12,642	1.35	887	2M	27B
1398/11/19	13,092	12,220	13,092	12,474	(3.02)	1,398	4M	46B
1398/11/16	12,809	12,300	13,185	12,863	0.42	1,062	4M	52B
1398/11/15	13,580	12,386	13,580	12,809	(1.75)	1,468	6M	74B
1398/11/14	13,155	12,800	13,688	13,037	(3.24)	1,448	5M	59B
1398/11/12	13,650	13,254	13,650	13,473	2.43	64	132K	2B
1398/11/08	12,590	12,310	13,253	13,154	4.21	1,389	6M	81B
1398/11/07	12,122	12,122	12,899	12,622	0.80	1,090	3M	33B
1398/11/06	12,530	12,458	12,758	12,522	(4.51)	2,711	8M	102B
1398/11/05	12,839	12,660	13,230	13,113	4.07	1,872	6M	77B
1398/11/02	12,757	12,150	12,757	12,600	3.70	2,369	9M	117B
1398/11/01	12,150	12,150	12,150	12,150	4.99	170	684K	8B
1398/10/30	11,310	11,310	11,643	11,572	4.36	308	1M	14B
1398/10/29	10,890	10,580	11,179	11,089	4.15	1,171	7M	75B
1398/10/28	10,460	10,460	10,654	10,647	4.93	1,012	5M	56B
1398/10/25	10,080	10,000	10,406	10,147	1.41	760	3M	26B
1398/10/24	9,932	9,702	10,297	10,006	(0.01)	829	3M	29B
1398/10/23	9,975	9,870	10,083	10,007	4.21	1,268	4M	42B
1398/10/22	9,603	9,603	9,603	9,603	5.00	169	911K	9B
1398/10/21	9,146	9,146	9,146	9,146	2.00	72	454K	4B
1398/10/18	8,900	8,900	8,900	8,967	(1.26)	47	119K	1B
1398/10/17	9,130	8,994	9,461	9,081	(4.08)	432	1M	13B
1398/10/15	9,461	9,461	9,772	9,467	(4.93)	926	5M	51B
1398/10/14	9,958	9,958	9,958	9,958	(5.0)	80	377K	4B
1398/10/11	10,184	10,135	10,690	10,482	2.77	1,286	4M	43B
1398/10/10	10,500	10,036	10,650	10,199	(3.46)	1,795	5M	50B
1398/10/09	10,900	10,292	10,900	10,564	0.18	1,556	4M	47B
1398/10/08	10,350	10,010	10,711	10,545	3.37	1,714	7M	74B
1398/10/07	10,379	10,026	10,500	10,201	(1.75)	1,577	4M	45B
1398/10/04	10,710	10,170	10,710	10,383	1.79	1,028	4M	41B
1398/10/03	10,098	9,710	10,321	10,200	3.76	1,599	7M	71B
1398/10/02	10,378	9,697	10,378	9,830	(3.69)	1,370	4M	42B
1398/10/01	10,000	9,980	10,450	10,207	2.40	751	2M	21B
1398/09/30	10,212	9,904	10,299	9,968	(1.9)	984	3M	35B
1398/09/27	10,343	10,002	10,350	10,161	(1.96)	871	2M	18B
1398/09/26	10,738	9,720	10,738	10,364	1.30	1,229	3M	31B
1398/09/25	10,119	9,701	10,365	10,231	3.64	1,231	5M	47B
1398/09/24	9,993	9,603	10,175	9,872	(0.24)	1,264	4M	40B
1398/09/23	9,850	9,651	9,930	9,896	4.63	1,142	5M	47B
1398/09/20	9,295	9,295	9,699	9,458	(3.33)	1,495	5M	46B
1398/09/19	10,390	9,577	10,390	9,784	(2.95)	1,649	4M	43B
1398/09/18	10,180	9,800	10,431	10,081	(0.48)	1,625	4M	39B
1398/09/17	10,179	9,750	10,195	10,130	4.33	1,695	5M	49B
1398/09/16	9,560	9,560	9,727	9,710	4.81	1,117	4M	39B
1398/09/13	9,171	8,851	9,540	9,264	1.93	1,067	3M	31B
1398/09/12	9,115	8,900	9,279	9,089	1.62	954	2M	22B
1398/09/11	8,893	8,720	8,986	8,944	4.50	1,100	6M	50B
1398/09/10	8,401	8,400	8,738	8,559	0.71	841	2M	18B
1398/09/09	8,590	8,400	8,802	8,499	(1.13)	1,001	3M	23B
1398/09/06	8,890	8,352	8,890	8,596	1.14	785	2M	20B
1398/09/05	8,350	8,250	8,589	8,499	3.90	468	2M	17B
1398/09/04	8,030	8,030	8,291	8,180	2.82	516	1M	11B
1398/09/03	8,150	7,856	8,150	7,956	(2.06)	730	2M	15B
1398/09/02	8,053	8,053	8,349	8,123	(1.63)	594	1M	10B
1398/08/29	8,440	7,731	8,530	8,258	1.54	705	2M	15B
1398/08/28	7,831	7,831	8,157	8,133	4.69	405	1M	11B
1398/08/27	7,545	7,545	8,150	7,769	(2.14)	758	3M	23B
1398/08/26	7,939	7,939	7,939	7,939	(4.99)	142	329K	3B
1398/08/25	8,550	8,148	8,650	8,356	(2.57)	810	2M	20B
1398/08/22	8,420	8,210	8,624	8,576	4.41	955	3M	30B
1398/08/21	8,321	8,131	8,337	8,214	0.40	994	3M	24B
1398/08/20	8,203	8,110	8,378	8,181	(4.16)	1,165	4M	30B
1398/08/19	8,930	8,513	8,930	8,536	(4.74)	763	2M	20B
1398/08/18	9,188	8,601	9,188	8,961	2.25	1,176	3M	30B
1398/08/14	8,574	8,205	8,885	8,764	3.57	1,606	6M	49B
1398/08/13	8,288	8,200	8,487	8,462	4.69	746	4M	34B
1398/08/12	8,300	7,949	8,328	8,083	(3.39)	1,871	6M	51B
1398/08/11	8,745	7,981	8,745	8,367	0.46	1,456	5M	38B
1398/08/08	8,329	8,328	8,329	8,329	4.99	239	2M	13B
1398/08/06	7,600	7,600	8,388	7,933	(0.83)	1,977	9M	70B
1398/08/04	8,070	7,961	8,070	7,999	(4.54)	243	1M	9B
1398/08/01	8,372	8,372	8,650	8,379	(4.91)	513	5M	38B
1398/07/30	8,782	8,782	9,100	8,812	(4.67)	1,953	12M	103B
1398/07/29	8,988	8,988	8,988	9,244	(2.29)	43	87K	784M
1398/07/28	9,073	9,073	9,073	9,461	(0.93)	27	35K	320M
1398/07/24	9,413	9,413	9,413	9,550	(3.61)	62	137K	1B
1398/07/23	9,603	9,603	9,603	9,908	(1.98)	66	75K	721M
1398/07/22	10,108	10,108	10,108	10,108	(4.99)	156	236K	2B
1398/07/21	11,298	10,449	11,400	10,639	(3.26)	1,264	4M	42B
1398/07/20	10,659	10,659	11,191	10,998	8.33	1,047	4M	45B
1398/07/17	9,601	9,600	10,525	10,152	1.28	1,536	8M	81B
1398/07/16	10,568	9,562	10,568	10,024	(0.41)	2,267	15M	154B
1398/07/15	10,068	9,900	10,068	10,065	4.96	402	3M	26B
1398/07/14	9,599	9,251	9,599	9,589	4.89	1,330	10M	92B
1398/07/13	9,142	9,142	9,142	9,142	5.00	172	2M	19B
1398/07/10	8,200	8,200	8,865	8,707	3.13	957	7M	58B
1398/07/09	8,524	8,199	8,524	8,443	3.99	1,332	9M	72B
1398/07/08	8,119	8,119	8,119	8,119	4.99	81	321K	3B
1398/07/07	7,836	7,311	7,836	7,733	3.62	1,070	7M	56B
1398/07/06	7,436	7,300	7,479	7,463	4.77	285	2M	11B
1398/07/03	6,900	6,900	7,172	7,123	4.27	1,070	5M	39B
1398/07/02	7,280	6,766	7,337	6,831	(4.09)	1,174	6M	44B
1398/07/01	7,270	6,922	7,270	7,122	0.64	597	2M	12B
1398/06/31	6,990	6,715	7,185	7,077	3.42	826	3M	25B
1398/06/30	6,841	6,700	7,000	6,843	1.15	556	2M	15B
1398/06/27	7,000	6,734	7,050	6,765	(4.56)	538	2M	16B
1398/06/26	7,550	6,897	7,550	7,088	(2.37)	1,141	4M	29B
1398/06/25	7,260	7,260	7,260	7,260	4.99	271	1M	9B
1398/06/24	7,005	6,507	7,006	6,915	3.63	1,293	6M	45B
1398/06/23	6,360	6,360	6,757	6,673	3.68	835	4M	28B
1398/06/20	6,336	6,336	6,590	6,436	(0.39)	783	3M	21B
1398/06/17	6,408	6,201	6,690	6,461	(0.02)	908	4M	25B
1398/06/16	6,648	6,340	6,648	6,462	(1.61)	648	2M	13B
1398/06/13	6,640	6,400	6,786	6,568	1.02	422	1M	8B
1398/06/12	6,438	6,285	6,540	6,502	4.38	655	3M	19B
1398/06/11	6,500	6,144	6,592	6,229	(3.68)	741	4M	23B
1398/06/10	6,300	6,300	6,600	6,467	(0.86)	515	2M	13B
1398/06/09	6,471	6,330	6,770	6,523	0.93	700	3M	22B
1398/06/06	6,426	6,426	6,640	6,463	(4.45)	1,026	5M	31B
1398/06/05	7,019	6,470	7,149	6,764	(0.68)	1,644	8M	51B
1398/06/04	6,780	6,677	6,855	6,810	4.30	347	2M	15B
1398/06/03	6,555	6,250	6,555	6,529	4.58	1,591	16M	104B
1398/06/02	6,243	6,243	6,243	6,243	4.99	72	255K	2B
1398/05/30	5,950	5,880	5,977	5,946	4.44	593	6M	33B
1398/05/28	5,550	5,460	5,762	5,693	3.74	386	2M	13B
1398/05/27	5,584	5,400	5,669	5,488	(1.72)	346	1M	7B
1398/05/26	5,573	5,401	5,777	5,584	0.22	491	2M	10B
1398/05/23	5,303	5,303	5,678	5,572	2.65	608	2M	11B
1398/05/22	5,611	5,355	5,611	5,428	(2.22)	351	1M	7B
1398/05/20	5,377	5,377	5,611	5,551	3.87	674	3M	18B
1398/05/19	5,233	5,225	5,390	5,344	0.85	380	1M	6B
1398/05/16	5,360	5,265	5,490	5,299	(2.43)	429	1M	7B
1398/05/15	5,650	5,361	5,650	5,431	(2.95)	485	1M	7B
1398/05/14	5,451	5,450	5,700	5,596	3.06	548	2M	12B
1398/05/13	5,494	5,334	5,539	5,430	(1.16)	680	2M	12B
1398/05/12	5,494	5,494	5,494	5,494	4.99	181	1M	8B
1398/05/09	5,190	5,050	5,256	5,233	4.53	391	3M	14B
1398/05/08	4,979	4,870	5,080	5,006	0.52	443	1M	7B
1398/05/07	5,100	4,900	5,100	4,980	(1.46)	353	1M	5B
1398/05/06	5,140	5,000	5,140	5,054	0.74	232	1M	6B
1398/05/05	5,014	4,960	5,200	5,017	(2.26)	398	1M	6B
1398/05/02	4,921	4,921	5,212	5,133	3.38	290	1M	6B
1398/05/01	5,140	4,913	5,200	4,965	(3.98)	451	2M	7B
1398/04/31	5,294	5,101	5,295	5,171	0.33	336	1M	5B
1398/04/30	5,079	5,079	5,200	5,154	1.48	295	1M	7B
1398/04/29	5,127	4,992	5,260	5,079	(2.29)	404	1M	7B
1398/04/26	4,975	4,975	5,364	5,198	(0.52)	321	1M	7B
1398/04/25	5,403	5,205	5,403	5,225	(4.62)	219	889K	5B
1398/04/24	5,600	5,379	5,700	5,478	(3.25)	435	2M	10B
1398/04/23	5,602	5,582	5,899	5,662	0.64	321	1M	8B
1398/04/22	5,700	5,560	5,700	5,626	(2.22)	397	803K	5B
1398/04/19	6,000	5,591	6,000	5,754	(2.23)	638	3M	19B
1398/04/18	5,839	5,610	5,995	5,885	2.56	574	2M	12B
1398/04/17	5,747	5,557	5,806	5,738	3.76	561	3M	16B
1398/04/16	5,695	5,359	5,739	5,530	(0.79)	411	2M	11B
1398/04/15	5,972	5,510	5,972	5,574	(3.88)	557	2M	14B
1398/04/12	5,799	5,580	5,825	5,799	4.52	646	4M	21B
1398/04/11	5,489	5,360	5,580	5,548	4.38	519	3M	19B
1398/04/10	5,144	5,053	5,353	5,315	4.24	470	2M	13B
1398/04/09	5,277	5,041	5,350	5,099	(2.49)	538	2M	9B
1398/04/05	5,420	5,157	5,420	5,229	(2.28)	543	2M	11B
1398/04/04	5,515	5,251	5,515	5,351	(2.64)	344	1M	7B
1398/04/03	5,439	5,400	5,515	5,496	4.63	396	2M	11B
1398/04/02	5,150	5,046	5,306	5,253	3.94	528	2M	12B
1398/04/01	5,037	5,037	5,249	5,054	(4.68)	630	3M	15B
1398/03/29	5,410	5,259	5,560	5,302	(4.21)	348	920K	5B
1398/03/28	5,744	5,450	5,744	5,535	(1.67)	387	888K	5B
1398/03/27	5,650	5,590	5,860	5,629	(4.33)	565	2M	10B
1398/03/26	5,840	5,621	6,021	5,884	1.76	768	4M	22B
1398/03/25	5,789	5,495	5,950	5,782	0.02	740	3M	18B
1398/03/22	5,641	5,641	5,949	5,781	0.78	684	3M	18B
1398/03/21	5,746	5,600	5,820	5,736	3.44	1,251	6M	36B
1398/03/20	5,720	5,446	5,888	5,545	(3.26)	1,425	7M	36B
1398/03/19	5,652	5,631	5,900	5,732	0.72	936	3M	20B
1398/03/18	5,949	5,656	5,949	5,691	(4.4)	652	2M	13B
1398/03/13	5,997	5,702	6,150	5,953	1.59	949	3M	19B
1398/03/12	5,650	5,650	5,885	5,860	4.55	262	1M	7B
1398/03/11	5,605	5,605	5,605	5,605	(5.0)	298	1M	7B
1398/03/08	6,228	5,636	6,228	5,900	(0.54)	1,169	5M	28B
1398/03/07	5,953	5,802	5,953	5,932	4.62	326	1M	6B
1398/03/05	5,650	5,461	5,688	5,670	4.65	544	3M	16B
1398/03/04	5,219	5,210	5,457	5,418	4.23	796	5M	28B
1398/03/01	4,911	4,911	5,223	5,198	4.48	654	4M	18B
1398/02/31	4,851	4,851	5,150	4,975	(0.66)	614	2M	11B
1398/02/30	5,050	4,993	5,100	5,008	(4.7)	265	1M	5B
1398/02/29	5,372	5,040	5,372	5,255	2.70	1,296	7M	38B
1398/02/28	5,117	5,117	5,117	5,117	4.99	87	386K	2B
1398/02/25	4,802	4,690	5,042	4,874	10.15	1,199	7M	33B
1398/02/18	4,451	4,451	4,799	4,475	(4.48)	1,372	9M	41B
1398/02/17	4,588	4,588	4,588	4,685	(2.98)	56	113K	519M
1398/02/16	4,911	4,810	4,982	4,829	(4.62)	336	1M	6B
1398/02/15	5,232	5,007	5,250	5,063	(3.93)	1,077	4M	20B
1398/02/14	5,200	5,200	5,630	5,270	(2.88)	1,320	5M	29B
1398/02/11	5,399	5,149	5,569	5,426	2.24	880	4M	22B
1398/02/10	5,600	5,149	5,600	5,307	(2.08)	1,545	7M	39B
1398/02/09	5,420	5,420	5,420	5,420	5.00	70	219K	1B
1398/02/08	5,162	5,162	5,162	5,162	4.98	56	368K	2B
1398/02/07	4,910	4,801	4,930	4,917	4.71	139	661K	3B
1398/02/04	4,472	4,472	4,735	4,696	4.12	369	2M	10B
1398/02/03	4,420	4,350	4,628	4,510	0.31	493	3M	13B
1398/02/02	4,565	4,346	4,565	4,496	3.40	1,066	7M	30B
1398/01/31	4,348	4,348	4,348	4,348	5.00	82	336K	1B
1398/01/28	3,900	3,850	4,196	4,141	3.60	950	7M	28B
1398/01/27	3,998	3,810	4,080	3,997	2.86	1,114	6M	24B
1398/01/26	3,900	3,715	3,900	3,886	4.60	869	8M	30B
1398/01/25	3,670	3,587	3,766	3,715	3.57	1,032	7M	25B
1398/01/24	3,658	3,525	3,690	3,587	(0.44)	617	4M	13B
1398/01/21	3,570	3,542	3,680	3,603	(0.52)	886	4M	15B
1398/01/20	3,650	3,555	3,755	3,622	(1.66)	542	3M	10B
1398/01/19	3,775	3,648	3,799	3,683	(4.09)	918	5M	18B
1398/01/18	3,781	3,702	3,886	3,840	3.76	835	5M	20B
1398/01/17	3,611	3,557	3,790	3,701	1.90	585	2M	9B
1398/01/11	3,695	3,513	3,698	3,632	1.71	526	2M	8B
1398/01/10	3,585	3,461	3,649	3,571	(1.03)	616	3M	10B
1398/01/07	3,701	3,556	3,701	3,608	(2.06)	773	4M	14B
1398/01/06	3,698	3,600	3,795	3,684	(0.43)	629	3M	12B
1398/01/05	3,934	3,600	3,934	3,700	(1.65)	715	3M	13B
1397/12/28	3,668	3,640	3,777	3,762	4.56	1,050	6M	23B
1397/12/27	3,610	3,520	3,678	3,598	(1.94)	734	4M	13B
1397/12/26	3,726	3,511	3,726	3,669	3.38	1,582	13M	47B
1397/12/25	3,549	3,549	3,549	3,549	5.00	60	564K	2B
1397/12/22	3,280	3,280	3,404	3,380	4.26	357	2M	7B
1397/12/21	3,190	3,160	3,281	3,242	3.74	905	6M	21B
1397/12/20	3,090	3,060	3,180	3,125	1.30	538	3M	11B
1397/12/19	3,075	3,045	3,150	3,085	(2.68)	912	6M	19B
1397/12/18	3,280	3,055	3,280	3,170	1.08	1,125	8M	25B
1397/12/15	3,137	3,095	3,137	3,136	4.95	503	7M	21B
1397/12/14	2,979	2,869	3,098	2,988	(0.83)	1,656	13M	40B
1397/12/13	3,050	2,984	3,080	3,013	(4.08)	1,405	11M	32B
1397/12/12	3,200	3,040	3,330	3,141	36.21	1,164	14M	43B
1397/10/23	9,190	8,900	9,192	9,118	4.15	1,192	4M	37B
1397/10/22	8,501	8,501	8,780	8,755	4.70	324	1M	11B
1397/10/19	8,260	8,121	8,500	8,362	2.75	597	2M	14B
1397/10/18	8,000	8,000	8,281	8,138	1.47	202	459K	4B
1397/10/17	7,900	7,900	8,200	8,020	0.53	137	277K	2B
1397/10/16	8,240	7,805	8,249	7,978	(2.27)	253	441K	4B
1397/10/15	8,280	7,851	8,349	8,163	0.22	282	744K	6B
1397/10/12	8,161	8,050	8,161	8,145	4.79	815	2M	19B
1397/10/11	7,665	7,665	7,963	7,773	(0.08)	134	302K	2B
1397/10/10	8,099	7,701	8,099	7,779	(3.08)	117	230K	2B
1397/10/09	8,400	7,902	8,400	8,026	(0.8)	118	188K	2B
1397/10/08	7,999	7,950	8,131	8,091	4.48	165	265K	2B
1397/10/05	7,630	7,450	7,797	7,744	4.28	127	237K	2B
1397/10/04	7,500	7,300	7,685	7,426	(2.83)	127	217K	2B
1397/10/03	7,600	7,430	7,700	7,642	0.66	72	65K	493M
1397/10/02	7,600	7,350	7,800	7,592	(0.47)	124	176K	1B
1397/10/01	8,000	7,564	8,000	7,628	(4.19)	170	421K	3B
1397/09/28	8,600	7,951	8,600	7,962	(4.86)	176	527K	4B
1397/09/27	8,346	8,051	8,500	8,369	0.28	105	272K	2B
1397/09/26	8,430	8,200	8,432	8,346	0.70	41	64K	533M
1397/09/25	8,320	8,161	8,400	8,288	1.87	116	164K	1B
1397/09/24	8,050	8,050	8,288	8,136	1.31	139	312K	3B
1397/09/21	8,400	7,906	8,400	8,031	(0.41)	120	261K	2B
1397/09/20	8,350	7,982	8,469	8,064	(3.31)	74	57K	462M
1397/09/19	8,330	8,325	8,596	8,340	(4.83)	154	280K	2B
1397/09/18	9,000	8,746	9,000	8,763	(4.81)	258	666K	6B
1397/09/17	9,491	9,000	9,491	9,206	1.84	235	499K	5B
1397/09/14	8,769	8,769	9,198	9,040	2.89	201	635K	6B
1397/09/13	8,898	8,600	8,919	8,786	2.15	189	369K	3B
1397/09/12	8,790	8,201	8,900	8,601	0.70	416	1M	12B
1397/09/11	8,541	8,540	8,541	8,541	4.99	458	3M	21B
1397/09/10	8,120	7,600	8,331	8,135	2.52	262	1M	8B
1397/09/07	8,000	7,440	8,115	7,935	2.67	141	500K	4B
1397/09/06	7,700	7,250	7,870	7,729	3.11	138	508K	4B
1397/09/05	7,200	7,142	7,879	7,496	(0.11)	92	188K	1B
1397/09/03	7,581	7,451	7,777	7,504	(4.32)	93	229K	2B
1397/08/30	7,760	7,698	8,000	7,843	1.34	80	178K	1B
1397/08/29	7,521	7,330	8,097	7,739	0.35	184	567K	4B
1397/08/28	7,800	7,500	7,900	7,712	(0.66)	107	184K	1B
1397/08/27	8,000	7,623	8,000	7,763	(3.25)	89	307K	2B
1397/08/26	7,940	7,935	8,300	8,024	(3.93)	115	254K	2B
1397/08/23	8,200	8,160	8,599	8,352	(2.76)	60	187K	2B
1397/08/22	8,600	8,357	8,850	8,589	(2.35)	115	280K	2B
1397/08/21	8,582	8,410	9,010	8,796	2.49	87	202K	2B
1397/08/20	8,600	8,300	8,705	8,582	3.51	167	632K	5B
1397/08/19	8,500	8,132	8,500	8,291	(3.09)	88	171K	1B
1397/08/15	8,500	8,360	8,738	8,555	2.80	127	271K	2B
1397/08/14	7,990	7,990	8,488	8,322	2.68	67	230K	2B
1397/08/13	7,786	7,784	8,602	8,105	(1.07)	97	419K	3B
1397/08/12	8,300	8,001	8,300	8,193	(2.23)	73	239K	2B
1397/08/09	8,555	8,001	8,580	8,380	1.87	127	723K	6B
1397/08/07	8,001	8,001	8,233	8,226	4.91	138	696K	6B
1397/08/06	7,841	7,735	7,841	7,841	4.99	136	586K	5B
1397/08/05	7,586	7,040	7,712	7,468	1.62	83	372K	3B
1397/08/02	7,500	7,205	7,500	7,349	(2.46)	88	520K	4B
1397/08/01	7,510	7,296	8,009	7,534	(1.9)	127	370K	3B
1397/07/30	8,147	7,526	8,147	7,680	(2.41)	68	120K	924M
1397/07/29	7,900	7,675	8,177	7,870	(0.32)	126	1M	9B
1397/07/28	7,920	7,400	7,924	7,895	4.61	105	396K	3B
1397/07/25	7,358	7,358	7,888	7,547	(2.54)	113	994K	8B
1397/07/24	8,012	7,601	8,031	7,744	(2.57)	142	387K	3B
1397/07/23	7,400	7,380	8,013	7,948	4.14	172	707K	6B
1397/07/22	7,632	7,632	7,801	7,632	(4.99)	56	233K	2B
1397/07/21	7,801	7,801	7,801	8,033	(2.17)	10	26K	206M
1397/07/18	8,780	8,201	8,780	8,211	(4.88)	112	354K	3B
1397/07/17	8,052	8,047	8,890	8,632	1.91	185	569K	5B
1397/07/16	8,470	8,470	8,470	8,470	(4.99)	54	202K	2B
1397/07/15	8,832	8,832	9,760	8,915	(4.1)	177	1M	12B
1397/07/14	9,192	9,192	9,766	9,296	(3.92)	115	280K	3B
1397/07/11	9,675	9,675	9,675	9,675	(5.0)	24	49K	471M
1397/07/10	10,279	9,766	10,279	10,184	(0.92)	22	10K	94M
1397/07/09	11,000	10,091	11,080	10,279	(3.23)	273	1M	11B
1397/07/08	10,187	10,187	10,686	10,622	4.36	456	2M	16B
1397/07/07	10,353	9,950	10,780	10,178	(1.31)	392	1M	12B
1397/07/04	10,829	10,005	10,829	10,313	(0.08)	236	600K	6B
1397/07/03	10,000	10,000	10,361	10,321	4.59	159	676K	7B
1397/07/02	10,266	9,290	10,266	9,868	0.92	446	1M	10B
1397/07/01	9,778	9,778	9,778	9,778	4.99	60	197K	2B
1397/06/31	8,630	8,630	9,505	9,313	2.87	403	1M	14B
1397/06/27	9,340	8,873	9,340	9,053	(0.87)	53	208K	2B
1397/06/24	9,132	9,132	9,132	9,132	4.99	34	70K	643M
1397/06/21	8,698	8,698	8,698	8,698	5.00	52	162K	1B
1397/06/20	8,100	8,030	8,346	8,284	4.21	286	1M	11B
1397/06/19	7,943	7,556	8,340	7,949	5.08	359	2M	15B
1397/06/18	7,610	7,610	7,610	7,565	4.37	12	63K	483M
1397/06/17	7,240	7,235	7,249	7,248	4.98	113	1M	8B
1397/06/14	6,500	6,500	6,973	6,904	3.96	260	1M	9B
1397/06/13	6,560	6,201	6,700	6,641	3.65	108	374K	2B
1397/06/12	6,210	6,210	6,550	6,407	2.35	142	395K	3B
1397/06/11	6,500	6,222	6,500	6,260	(4.41)	131	732K	5B
1397/06/10	6,700	6,420	6,700	6,549	1.36	198	797K	5B
1397/06/07	6,150	6,060	6,495	6,461	4.45	220	1M	8B
1397/06/06	6,370	6,100	6,398	6,186	1.21	136	251K	2B
1397/06/05	5,990	5,909	6,203	6,112	3.45	238	910K	6B
1397/06/04	6,199	5,800	6,199	5,908	(2.72)	271	1M	6B
1397/06/03	5,999	5,880	6,248	6,073	(0.69)	135	364K	2B
1397/05/30	6,300	6,050	6,300	6,115	(3.27)	94	306K	2B
1397/05/29	6,600	6,022	6,600	6,322	(0.24)	286	919K	6B
1397/05/28	6,337	6,280	6,337	6,337	4.99	274	2M	12B
1397/05/27	5,810	5,750	6,300	6,036	0.57	498	4M	22B
1397/05/24	6,002	6,000	6,101	6,002	(4.96)	202	1M	8B
1397/05/23	6,315	6,315	6,315	6,315	(4.99)	35	116K	733M
1397/05/22	6,442	6,442	6,442	6,647	(1.98)	10	28K	179M
1397/05/21	6,580	6,580	6,580	6,781	(2.09)	20	29K	193M
1397/05/20	7,010	6,785	7,030	6,926	(3.02)	31	45K	308M
1397/05/17	7,051	7,041	7,380	7,142	(3.63)	139	628K	4B
1397/05/16	7,224	7,000	7,585	7,411	5.28	236	1M	10B
1397/05/14	7,039	7,039	7,039	7,039	5.00	59	540K	4B
1397/05/13	6,704	6,700	6,704	6,704	5.00	92	933K	6B
1397/05/10	6,380	6,338	6,388	6,385	4.95	221	2M	12B
1397/05/09	5,601	5,600	6,144	6,084	3.96	246	1M	9B
1397/05/08	5,900	5,605	6,015	5,852	(0.81)	92	306K	2B
1397/05/07	5,672	5,671	6,000	5,900	(0.46)	72	284K	2B
1397/05/06	6,050	5,800	6,050	5,927	2.37	59	232K	1B
1397/05/03	5,770	5,559	5,881	5,790	3.37	102	568K	3B
1397/05/02	5,750	5,401	5,750	5,601	1.39	81	195K	1B
1397/05/01	5,792	5,503	5,899	5,524	(4.63)	83	386K	2B
1397/04/31	5,947	5,640	5,947	5,792	(2.43)	84	292K	2B
1397/04/30	5,801	5,673	6,196	5,936	0.41	164	792K	5B
1397/04/27	5,658	5,658	5,945	5,912	4.42	206	1M	8B
1397/04/26	5,652	5,652	5,888	5,662	(4.82)	230	1M	7B
1397/04/25	5,949	5,949	5,949	5,949	(5.0)	71	627K	4B
1397/04/24	6,262	6,262	6,262	6,262	(4.99)	34	84K	524M
1397/04/23	6,900	6,536	6,999	6,591	(4.2)	85	152K	1B
1397/04/20	7,197	6,838	7,197	6,880	0.29	64	223K	2B
1397/04/19	7,090	7,090	7,090	6,860	1.30	6	22K	157M
1397/04/17	6,768	6,760	6,772	6,772	4.99	69	336K	2B
1397/04/16	6,488	6,150	6,538	6,450	3.58	155	715K	5B
1397/04/13	6,220	6,000	6,248	6,227	4.64	177	1M	8B
1397/04/12	5,711	5,531	5,991	5,951	4.29	131	701K	4B
1397/04/11	5,684	5,684	5,850	5,706	(4.63)	201	1M	6B
1397/04/10	6,290	5,773	6,290	5,983	(1.53)	126	422K	3B
1397/04/09	6,076	6,076	6,076	6,076	4.99	30	207K	1B
1397/04/06	5,787	5,787	5,787	5,787	4.99	91	690K	4B
1397/04/05	5,650	5,477	5,681	5,512	(4.39)	61	255K	1B
1397/04/04	5,586	5,420	5,827	5,765	3.87	119	502K	3B
1397/04/03	5,320	5,260	5,586	5,550	4.32	174	1M	7B
1397/04/02	5,450	5,153	5,600	5,320	(1.02)	24	72K	380M
1397/03/30	5,010	4,935	5,453	5,375	3.48	97	417K	2B
1397/03/29	5,078	5,078	5,400	5,194	(2.83)	163	954K	5B
1397/03/28	5,571	5,284	5,581	5,345	(3.9)	115	391K	2B
1397/03/27	5,500	5,450	5,565	5,562	4.94	154	1M	7B
1397/03/23	5,314	5,314	5,314	5,300	4.72	11	108K	574M
1397/03/22	4,812	4,810	5,110	5,061	3.99	154	833K	4B
1397/03/21	4,741	4,651	5,000	4,867	2.18	92	350K	2B
1397/03/20	4,660	4,660	4,820	4,763	3.75	165	848K	4B
1397/03/19	4,590	4,500	4,593	4,591	4.94	239	2M	8B
1397/03/13	4,201	4,200	4,443	4,375	3.38	67	554K	2B
1397/03/12	4,216	4,201	4,365	4,232	(1.95)	47	227K	962M
1397/03/09	4,300	4,216	4,423	4,316	(0.09)	33	238K	1B
1397/03/08	4,301	4,300	4,439	4,320	(0.55)	30	182K	788M
1397/03/07	4,498	4,250	4,498	4,344	(1.79)	95	835K	4B
1397/03/06	4,560	4,400	4,560	4,423	(0.96)	77	395K	2B
1397/03/05	4,500	4,340	4,577	4,466	1.22	228	1M	6B
1397/03/02	4,412	4,388	4,412	4,412	5.00	285	3M	11B
1397/03/01	4,202	4,202	4,202	4,202	5.00	18	126K	531M
1397/02/31	4,150	4,150	4,150	4,002	1.24	11	31K	130M
1397/02/30	3,800	3,800	3,958	3,953	4.85	15	112K	445M
1397/02/23	3,604	3,604	3,786	3,770	4.55	56	406K	2B
1397/02/22	3,476	3,476	3,666	3,606	0.14	8	10K	38M
1397/02/19	3,591	3,589	3,730	3,601	(4.66)	43	228K	823M
1397/02/18	3,908	3,555	3,908	3,777	1.23	61	198K	749M
1397/02/17	3,733	3,592	3,735	3,731	4.86	123	1M	4B
1397/02/16	3,579	3,355	3,592	3,558	4.00	64	413K	1B
1397/02/15	3,287	3,287	3,489	3,421	2.15	44	222K	761M
1397/02/11	3,287	3,287	3,428	3,349	0.78	57	274K	919M
1397/02/10	3,350	3,286	3,459	3,323	(3.9)	48	184K	611M
1397/02/09	3,500	3,500	3,500	3,458	0.0	1	300	1M
1397/02/08	3,500	3,412	3,544	3,458	0.12	9	26K	91M
1397/02/05	3,342	3,342	3,588	3,454	(0.43)	7	22K	75M
1397/02/04	3,589	3,589	3,590	3,469	0.06	2	2K	8M
1397/02/03	3,392	3,340	3,392	3,467	(1.31)	8	40K	133M
1397/02/02	3,392	3,392	3,392	3,513	(0.03)	1	800	3M
1397/02/01	3,550	3,500	3,600	3,514	0.03	11	36K	127M
1397/01/29	3,338	3,338	3,500	3,513	0.0	2	2K	7M
1397/01/28	3,550	3,550	3,550	3,513	0.0	1	305	1M
1397/01/27	3,600	3,600	3,600	3,513	0.03	1	1K	4M
1397/01/26	3,342	3,342	3,342	3,512	(0.03)	1	1K	4M
1397/01/22	3,511	3,500	3,511	3,513	(1.21)	12	107K	376M
1397/01/21	3,520	3,421	3,570	3,556	4.59	24	269K	957M
1397/01/20	3,431	3,317	3,499	3,400	(2.55)	40	200K	681M
1397/01/19	3,501	3,472	3,560	3,489	(4.52)	40	242K	843M
1397/01/18	3,785	3,540	3,785	3,654	0.47	28	80K	294M
1397/01/15	3,511	3,511	3,550	3,637	(0.6)	12	22K	79M
1397/01/14	3,490	3,490	3,688	3,659	(0.33)	6	15K	53M
1397/01/08	3,595	3,595	3,688	3,671	1.07	16	175K	642M
1397/01/07	3,500	3,480	3,500	3,632	(0.27)	6	9K	32M
1397/01/06	3,460	3,460	3,512	3,642	0.0	2	2	7K
1397/01/05	3,515	3,510	3,550	3,642	(1.38)	13	47K	165M
1396/12/28	3,551	3,551	3,740	3,693	3.01	26	148K	548M
1396/12/27	3,510	3,510	3,659	3,585	0.06	9	7K	27M
1396/12/26	3,482	3,440	3,645	3,583	0.22	20	29K	104M
1396/12/23	3,600	3,512	3,600	3,575	1.50	19	98K	353M
1396/12/22	3,515	3,515	3,600	3,522	0.20	9	18K	63M
1396/12/21	3,483	3,483	3,590	3,515	(4.01)	39	198K	696M
1396/12/20	3,551	3,540	3,650	3,662	(0.97)	10	38K	134M
1396/12/19	3,650	3,550	3,650	3,698	(0.75)	10	22K	78M
1396/12/16	3,651	3,579	3,774	3,726	(0.51)	15	22K	79M
1396/12/15	3,570	3,570	3,790	3,745	0.29	20	127K	477M
1396/12/14	3,650	3,650	3,799	3,734	(1.37)	19	124K	463M
1396/12/13	3,950	3,680	3,950	3,786	(1.46)	81	227K	858M
1396/12/12	3,785	3,785	3,848	3,842	4.83	49	411K	2B
1396/12/09	3,401	3,401	3,704	3,665	3.88	169	996K	4B
1396/12/08	3,470	3,470	3,588	3,528	1.12	36	159K	562M
1396/12/07	3,477	3,477	3,596	3,489	(0.31)	39	166K	580M
1396/12/06	3,550	3,411	3,595	3,500	(0.31)	86	442K	2B
1396/12/05	3,530	3,430	3,600	3,511	(0.54)	27	72K	252M
1396/12/02	3,626	3,512	3,630	3,530	(4.49)	89	421K	1B
1396/11/30	3,656	3,655	3,750	3,696	(2.25)	29	108K	397M
1396/11/29	3,728	3,623	3,818	3,781	3.96	126	533K	2B
1396/11/28	3,699	3,620	3,699	3,637	0.06	16	94K	341M
1396/11/25	3,605	3,602	3,620	3,635	(0.93)	32	74K	266M
1396/11/24	3,698	3,622	3,699	3,669	0.99	30	235K	861M
1396/11/23	3,699	3,611	3,699	3,633	0.55	17	77K	281M
1396/11/21	3,670	3,602	3,670	3,613	(2.75)	25	169K	611M
1396/11/18	3,720	3,700	3,838	3,715	(1.88)	38	117K	431M
1396/11/17	3,660	3,660	3,879	3,786	0.37	38	100K	379M
1396/11/16	3,650	3,650	3,843	3,772	3.06	95	395K	1B
1396/11/15	3,660	3,650	3,723	3,660	0.08	28	317K	1B
1396/11/14	3,654	3,640	3,700	3,657	(0.03)	22	104K	380M
1396/11/11	3,662	3,662	3,737	3,658	0.49	22	73K	268M
1396/11/10	3,636	3,592	3,780	3,640	(1.25)	117	808K	3B
1396/11/09	3,636	3,636	3,710	3,686	(0.41)	23	124K	456M
1396/11/08	3,775	3,650	3,850	3,701	(2.58)	58	144K	533M
1396/11/07	3,850	3,714	3,869	3,799	1.14	70	87K	332M
1396/11/04	3,673	3,673	3,800	3,756	(0.63)	28	150K	563M
1396/11/03	3,884	3,749	3,895	3,780	(1.18)	33	429K	2B
1396/11/02	3,762	3,734	3,897	3,825	1.67	72	202K	772M
1396/11/01	3,756	3,750	3,850	3,762	0.37	102	465K	2B
1396/10/30	3,807	3,654	3,807	3,748	(2.52)	54	140K	526M
1396/10/27	3,820	3,820	3,894	3,845	0.39	26	65K	252M
1396/10/26	3,838	3,801	3,898	3,830	(0.75)	40	342K	1B
1396/10/25	3,891	3,839	4,089	3,859	(3.11)	126	753K	3B
1396/10/24	4,060	3,912	4,177	3,983	(0.8)	112	496K	2B
1396/10/23	3,826	3,826	4,087	4,015	3.05	47	212K	852M
1396/10/20	4,000	3,800	4,090	3,896	(0.46)	58	270K	1B
1396/10/19	3,963	3,864	3,963	3,914	0.10	14	24K	94M
1396/10/18	4,023	3,811	4,029	3,910	(0.99)	23	53K	205M
1396/10/17	3,800	3,800	4,033	3,949	2.60	32	145K	574M
1396/10/16	3,842	3,841	3,919	3,849	0.21	14	19K	75M
1396/10/13	3,900	3,900	3,934	3,841	0.08	3	5K	19M
1396/10/12	3,849	3,849	3,903	3,838	0.05	5	4K	17M
1396/10/11	3,900	3,801	3,985	3,836	0.74	26	189K	725M
1396/10/10	3,960	3,806	3,960	3,808	(4.94)	57	249K	949M
1396/10/09	4,180	3,990	4,200	4,006	(4.14)	28	167K	669M
1396/10/06	4,170	4,086	4,260	4,179	1.14	36	224K	937M
1396/10/05	4,040	4,036	4,190	4,132	3.25	43	114K	473M
1396/10/04	3,950	3,950	4,120	4,002	1.94	48	284K	1B
1396/10/03	4,199	3,860	4,199	3,926	(3.3)	48	191K	750M
1396/10/02	4,035	3,982	4,300	4,060	(3.06)	130	912K	4B
1396/09/29	4,120	4,120	4,250	4,188	0.53	40	152K	638M
1396/09/28	4,400	4,112	4,400	4,166	(3.74)	56	241K	1B
1396/09/27	4,210	4,210	4,400	4,328	(0.76)	54	151K	653M
1396/09/26	4,400	4,357	4,402	4,361	(4.91)	94	461K	2B
1396/09/25	4,650	4,448	4,710	4,586	2.12	76	369K	2B
1396/09/22	4,390	4,370	4,517	4,491	4.39	192	1M	6B
1396/09/21	4,130	4,052	4,313	4,302	4.72	204	1M	6B
1396/09/20	4,290	4,013	4,290	4,108	(0.48)	115	488K	2B
1396/09/19	4,128	4,090	4,128	4,128	4.98	134	884K	4B
1396/09/18	3,794	3,780	3,983	3,932	3.64	54	245K	965M
1396/09/14	3,740	3,701	3,824	3,794	1.74	38	207K	784M
1396/09/13	3,752	3,606	3,787	3,729	(1.53)	28	86K	318M
1396/09/12	3,780	3,752	3,850	3,787	(1.71)	56	339K	1B
1396/09/11	3,770	3,770	3,857	3,853	(0.1)	13	11K	43M
1396/09/08	3,821	3,762	3,887	3,857	(0.31)	34	21K	81M
1396/09/07	3,866	3,758	3,990	3,869	(2.17)	74	259K	1B
1396/09/05	3,952	3,901	4,079	3,955	(0.25)	94	318K	1B
1396/09/04	3,610	3,610	3,977	3,965	4.67	142	856K	3B
1396/09/01	3,675	3,675	3,850	3,788	2.05	86	236K	894M
1396/08/30	3,610	3,610	3,765	3,712	3.11	88	546K	2B
1396/08/29	3,600	3,600	3,690	3,600	0.11	22	25K	90M
1396/08/27	3,603	3,572	3,755	3,596	(1.99)	42	183K	658M
1396/08/24	3,739	3,656	3,739	3,669	(0.22)	21	61K	224M
1396/08/23	3,754	3,625	3,754	3,677	(0.3)	28	54K	198M
1396/08/22	3,768	3,635	3,768	3,688	0.90	79	450K	2B
1396/08/21	3,620	3,600	3,750	3,655	1.05	100	224K	820M
1396/08/20	3,600	3,600	3,758	3,617	(1.58)	67	204K	736M
1396/08/17	3,790	3,626	3,790	3,675	(1.0)	68	273K	1B
1396/08/16	3,750	3,702	3,789	3,712	0.79	53	265K	983M
1396/08/15	3,689	3,630	3,787	3,683	(1.63)	101	283K	1B
1396/08/14	3,822	3,690	3,937	3,744	(2.17)	127	434K	2B
1396/08/13	4,052	3,767	4,052	3,827	(3.48)	159	588K	2B
1396/08/10	4,130	3,956	4,130	3,965	(4.78)	251	1M	5B
1396/08/09	4,144	4,020	4,230	4,164	3.35	202	1M	5B
1396/08/08	4,101	3,962	4,178	4,029	(2.89)	146	601K	2B
1396/08/07	4,233	4,103	4,380	4,149	(3.91)	234	1M	6B
1396/08/06	4,533	4,200	4,550	4,318	(0.76)	143	511K	2B
1396/08/03	4,180	4,100	4,438	4,351	2.69	172	820K	4B
1396/08/02	4,280	4,140	4,299	4,237	3.47	289	2M	8B
1396/08/01	4,050	3,878	4,167	4,095	3.17	377	2M	10B
1396/07/30	3,969	3,969	3,969	3,969	5.00	166	2M	9B
1396/07/29	3,800	3,710	3,886	3,780	2.00	148	721K	3B
1396/07/26	3,610	3,600	3,769	3,706	0.46	179	861K	3B
1396/07/25	3,755	3,603	3,755	3,689	(1.15)	103	636K	2B
1396/07/24	3,750	3,573	3,800	3,732	1.74	182	739K	3B
1396/07/23	3,590	3,530	3,749	3,668	2.46	141	956K	4B
1396/07/22	3,311	3,311	3,627	3,580	3.62	143	765K	3B
1396/07/19	3,627	3,360	3,627	3,455	(1.4)	94	429K	1B
1396/07/18	3,400	3,400	3,513	3,504	4.72	174	711K	2B
1396/07/17	3,422	3,313	3,492	3,346	(2.25)	116	328K	1B
1396/07/16	3,600	3,388	3,600	3,423	(4.01)	100	485K	2B
1396/07/15	3,799	3,555	3,799	3,566	(4.7)	166	752K	3B
1396/07/12	3,742	3,731	3,742	3,742	4.99	285	2M	8B
1396/07/11	3,678	3,482	3,705	3,564	(2.76)	297	2M	5B
1396/07/10	3,797	3,471	3,797	3,665	1.33	552	3M	11B
1396/07/05	3,617	3,617	3,617	3,617	4.99	87	546K	2B
1396/07/04	3,481	3,307	3,550	3,445	30.30	380	4M	13B
1395/07/28	2,652	2,611	2,690	2,644	(2.72)	97	462K	1B
1395/07/27	2,789	2,700	2,789	2,718	(0.4)	72	310K	842M
1395/07/26	2,677	2,677	2,746	2,729	4.32	174	621K	2B
1395/07/25	2,625	2,575	2,700	2,616	(3.47)	226	813K	2B
1395/07/24	2,771	2,625	2,800	2,710	(1.7)	101	557K	2B
1395/07/19	2,802	2,741	2,802	2,757	(1.36)	53	195K	538M
1395/07/18	2,761	2,761	2,824	2,795	(1.03)	45	118K	329M
1395/07/17	2,849	2,774	2,849	2,824	(0.88)	30	98K	274M
1395/07/14	2,828	2,781	2,892	2,849	3.41	144	634K	2B
1395/07/13	2,838	2,720	2,838	2,755	(0.25)	76	265K	730M
1395/07/12	2,750	2,730	2,810	2,762	(0.43)	68	257K	710M
1395/07/11	2,737	2,720	2,835	2,774	0.36	87	376K	1B
1395/07/10	2,730	2,729	2,850	2,764	(1.0)	108	412K	1B
1395/07/07	2,815	2,766	2,829	2,792	(2.55)	113	379K	1B
1395/07/06	2,900	2,816	2,950	2,865	(2.82)	82	251K	718M
1395/07/05	2,890	2,890	2,984	2,948	2.72	164	617K	2B
1395/07/04	2,800	2,800	2,905	2,870	3.72	380	2M	6B
1395/07/03	2,789	2,695	2,821	2,767	1.28	216	792K	2B
1395/06/31	2,800	2,641	2,879	2,732	(1.73)	305	2M	4B
1395/06/29	2,851	2,733	2,864	2,780	(3.34)	65	167K	463M
1395/06/28	2,985	2,852	2,985	2,876	0.14	17	47K	135M
1395/06/27	2,805	2,805	2,909	2,872	0.0	22	30K	87M
1395/06/24	2,851	2,851	2,930	2,872	0.38	28	52K	150M
1395/06/23	2,850	2,801	2,919	2,861	(0.14)	46	197K	564M
1395/06/21	2,840	2,772	2,980	2,865	(0.8)	66	136K	388M
1395/06/20	3,045	2,821	3,045	2,888	(2.73)	87	389K	1B
1395/06/17	2,969	2,969	2,969	2,969	4.99	111	1M	4B
1395/06/16	2,810	2,801	2,910	2,828	(1.43)	56	258K	729M
1395/06/15	2,990	2,854	2,990	2,869	(4.49)	121	691K	2B
1395/06/14	3,110	2,996	3,110	3,004	(4.73)	104	561K	2B
1395/06/13	3,070	3,055	3,209	3,153	3.14	327	2M	7B
1395/06/10	3,060	2,971	3,100	3,057	3.52	176	772K	2B
1395/06/09	2,954	2,940	2,954	2,953	4.94	149	1M	3B
1395/06/08	2,860	2,807	2,969	2,814	(4.74)	110	455K	1B
1395/06/07	2,950	2,840	3,050	2,954	1.55	115	404K	1B
1395/06/06	2,859	2,750	2,986	2,909	2.29	257	1M	4B
1395/06/03	2,789	2,789	2,862	2,844	4.33	252	1M	4B
1395/06/02	2,741	2,640	2,741	2,726	4.40	269	2M	5B
1395/06/01	2,560	2,518	2,639	2,611	3.86	84	309K	808M
1395/05/31	2,518	2,500	2,549	2,514	0.04	12	47K	119M
1395/05/30	2,559	2,475	2,560	2,513	(1.41)	29	125K	311M
1395/05/27	2,504	2,502	2,579	2,549	(0.23)	10	21K	52M
1395/05/26	2,570	2,558	2,590	2,555	0.75	28	106K	273M
1395/05/25	2,500	2,475	2,590	2,536	(1.05)	27	90K	225M
1395/05/24	2,677	2,482	2,677	2,563	(0.43)	18	42K	107M
1395/05/23	2,620	2,498	2,660	2,574	(2.05)	36	98K	247M
1395/05/20	2,673	2,550	2,700	2,628	(1.94)	56	146K	381M
1395/05/19	2,683	2,621	2,720	2,680	3.24	119	474K	1B
1395/05/18	2,463	2,462	2,614	2,596	4.26	215	1M	3B
1395/05/17	2,462	2,462	2,560	2,490	(1.23)	34	221K	550M
1395/05/16	2,577	2,462	2,598	2,521	(1.41)	93	620K	2B
1395/05/13	2,559	2,500	2,590	2,557	2.28	37	140K	358M
1395/05/12	2,569	2,491	2,569	2,500	0.89	38	155K	389M
1395/05/11	2,462	2,410	2,567	2,478	(0.6)	80	526K	1B
1395/05/10	2,600	2,466	2,600	2,493	(0.36)	30	118K	293M
1395/05/06	2,475	2,475	2,557	2,502	(0.04)	74	227K	569M
1395/05/05	2,556	2,481	2,591	2,503	0.28	63	134K	337M
1395/05/04	2,550	2,430	2,550	2,496	(1.23)	69	352K	878M
1395/05/03	2,590	2,501	2,590	2,527	(1.44)	73	339K	856M
1395/05/02	2,568	2,480	2,568	2,564	4.82	257	2M	6B
1395/04/30	2,539	2,539	2,539	2,446	1.12	17	45K	115M
1395/04/29	2,402	2,386	2,575	2,419	(1.39)	363	4M	9B
1395/04/28	2,519	2,400	2,519	2,453	(0.73)	19	66K	160M
1395/04/27	2,575	2,440	2,575	2,471	(0.2)	27	178K	440M
1395/04/26	2,420	2,420	2,572	2,476	(1.24)	23	115K	281M
1395/04/23	2,550	2,462	2,570	2,507	(2.26)	61	396K	993M
1395/04/22	2,490	2,488	2,630	2,565	(2.02)	61	164K	419M
1395/04/21	2,688	2,575	2,688	2,618	(3.39)	52	245K	642M
1395/04/20	2,677	2,621	2,756	2,710	3.24	136	795K	2B
1395/04/19	2,589	2,589	2,633	2,625	4.67	76	346K	908M
1395/04/15	2,432	2,432	2,512	2,508	4.81	108	598K	2B
1395/04/14	2,377	2,319	2,434	2,393	2.79	48	152K	369M
1395/04/13	2,220	2,220	2,378	2,328	2.78	52	176K	412M
1395/04/12	2,188	2,188	2,320	2,265	(0.09)	6	14K	32M
1395/04/09	2,260	2,184	2,260	2,267	(1.13)	18	106K	237M
1395/04/08	2,276	2,255	2,365	2,293	0.75	32	121K	278M
1395/04/06	2,246	2,246	2,279	2,276	(0.52)	23	91K	207M
1395/04/05	2,256	2,247	2,257	2,288	(0.52)	14	53K	120M
1395/04/02	2,208	2,208	2,380	2,300	(0.13)	17	30K	67M
1395/04/01	2,191	2,191	2,297	2,303	(0.09)	4	11K	25M
1395/03/31	2,200	2,199	2,200	2,305	(0.39)	13	17K	38M
1395/03/30	2,222	2,212	2,222	2,314	(0.6)	11	27K	61M
1395/03/29	2,360	2,236	2,400	2,328	(0.56)	16	37K	85M
1395/03/26	2,350	2,350	2,380	2,341	0.34	12	43K	103M
1395/03/25	2,252	2,230	2,380	2,333	(0.51)	25	76K	177M
1395/03/24	2,379	2,291	2,381	2,345	0.17	8	24K	56M
1395/03/23	2,323	2,255	2,330	2,341	(0.17)	14	21K	50M
1395/03/22	2,349	2,318	2,374	2,345	0.09	31	101K	236M
1395/03/19	2,338	2,301	2,340	2,343	(0.59)	47	67K	155M
1395/03/18	2,326	2,300	2,360	2,357	(0.59)	23	54K	125M
1395/03/17	2,350	2,335	2,350	2,371	(0.63)	13	63K	147M
1395/03/16	2,331	2,330	2,341	2,386	(0.29)	15	28K	64M
1395/03/12	2,418	2,332	2,418	2,393	(0.5)	23	44K	102M
1395/03/11	2,420	2,311	2,433	2,405	(0.5)	25	42K	100M
1395/03/10	2,441	2,320	2,482	2,417	0.0	36	90K	217M
1395/03/09	2,400	2,300	2,480	2,417	(0.04)	21	29K	69M
1395/03/08	2,433	2,355	2,433	2,418	(0.45)	26	53K	126M
1395/03/05	2,390	2,390	2,440	2,429	4.52	52	242K	588M
1395/02/27	2,400	2,282	2,432	2,374	(1.08)	58	151K	356M
1395/02/26	2,341	2,340	2,416	2,400	4.30	52	192K	463M
1395/02/25	2,350	2,290	2,350	2,301	0.52	26	57K	133M
1395/02/22	2,321	2,269	2,384	2,289	(4.15)	53	319K	730M
1395/02/21	2,583	2,379	2,583	2,388	(4.63)	45	205K	490M
1395/02/20	2,530	2,474	2,600	2,504	(3.84)	65	278K	696M
1395/02/19	2,520	2,512	2,617	2,604	(0.19)	37	94K	243M
1395/02/18	2,655	2,535	2,655	2,609	(0.08)	16	68K	176M
1395/02/15	2,670	2,570	2,675	2,611	(1.06)	65	423K	1B
1395/02/14	2,505	2,504	2,658	2,639	4.23	117	926K	2B
1395/02/13	2,500	2,491	2,550	2,532	(0.51)	19	82K	207M
1395/02/12	2,579	2,485	2,579	2,545	(0.35)	15	61K	155M
1395/02/11	2,599	2,530	2,620	2,554	0.04	17	26K	67M
1395/02/08	2,500	2,481	2,620	2,553	(1.05)	38	97K	244M
1395/02/07	2,561	2,515	2,598	2,580	(2.27)	31	120K	306M
1395/02/06	2,650	2,566	2,680	2,640	(1.79)	56	156K	410M
1395/02/05	2,600	2,600	2,706	2,688	4.27	156	778K	2B
1395/02/04	2,578	2,577	2,578	2,578	4.97	67	381K	983M
1395/02/01	2,350	2,342	2,480	2,456	3.98	56	328K	805M
1395/01/31	2,344	2,336	2,350	2,362	(0.51)	21	77K	181M
1395/01/30	2,390	2,301	2,421	2,374	2.95	28	136K	327M
1395/01/29	2,273	2,273	2,400	2,306	(3.6)	55	219K	505M
1395/01/28	2,400	2,337	2,450	2,392	(2.72)	40	126K	295M
1395/01/25	2,510	2,455	2,510	2,459	(4.84)	66	528K	1B
1395/01/24	2,755	2,547	2,755	2,584	(3.44)	57	174K	447M
1395/01/23	2,680	2,644	2,700	2,676	(3.84)	78	206K	551M
1395/01/22	2,826	2,698	2,826	2,783	3.38	147	600K	2B
1395/01/21	2,690	2,611	2,735	2,692	3.34	222	832K	2B
1395/01/18	2,500	2,447	2,655	2,605	2.68	176	463K	1B
1395/01/17	2,571	2,484	2,571	2,537	(2.91)	40	129K	323M
1395/01/16	2,690	2,600	2,690	2,613	0.04	5	14K	38M
1395/01/15	2,491	2,491	2,555	2,612	(0.38)	16	23K	57M
1395/01/14	2,665	2,582	2,670	2,622	(0.23)	13	32K	84M
1395/01/11	2,635	2,581	2,670	2,628	(3.24)	74	189K	495M
1395/01/10	2,740	2,656	2,769	2,716	2.84	85	294K	798M
1395/01/09	2,682	2,610	2,694	2,641	2.76	48	145K	387M
1395/01/08	2,599	2,560	2,609	2,570	3.42	58	165K	428M
1395/01/07	2,440	2,440	2,559	2,485	1.93	20	112K	283M
1394/12/26	2,570	2,387	2,570	2,438	(2.95)	62	172K	416M
1394/12/25	2,453	2,452	2,580	2,512	(0.99)	24	65K	159M
1394/12/24	2,593	2,520	2,595	2,537	1.68	43	115K	295M
1394/12/22	2,320	2,320	2,555	2,495	2.51	34	108K	276M
1394/12/19	2,500	2,371	2,500	2,434	(2.41)	42	111K	265M
1394/12/18	2,580	2,396	2,580	2,494	(0.68)	19	39K	95M
1394/12/17	2,491	2,489	2,566	2,511	(4.16)	48	180K	451M
1394/12/16	2,600	2,570	2,600	2,620	(2.31)	35	103K	266M
1394/12/15	2,668	2,647	2,699	2,682	(3.73)	56	150K	399M
1394/12/12	2,701	2,693	2,701	2,786	(1.69)	22	66K	176M
1394/12/11	2,800	2,753	2,864	2,834	(2.17)	28	90K	249M
1394/12/10	2,965	2,700	2,965	2,897	2.58	101	499K	1B
1394/12/09	2,824	2,824	2,824	2,824	4.98	32	208K	586M
1394/12/08	2,555	2,555	2,738	2,690	3.14	27	160K	432M
1394/12/05	2,504	2,504	2,633	2,608	(1.02)	19	62K	159M
1394/12/04	2,767	2,556	2,767	2,635	(0.04)	30	83K	219M
1394/11/28	2,581	2,581	2,699	2,636	(1.57)	37	99K	257M
1394/11/27	2,716	2,603	2,810	2,678	(2.23)	53	178K	476M
1394/11/26	2,706	2,706	2,799	2,739	(3.83)	72	213K	583M
1394/11/25	2,750	2,750	2,756	2,848	(1.59)	20	55K	150M
1394/11/24	2,812	2,789	2,812	2,894	(1.4)	15	49K	138M
1394/11/21	2,887	2,863	3,100	2,935	(1.81)	68	273K	801M
1394/11/20	3,004	2,887	3,005	2,989	4.44	140	766K	2B
1394/11/19	2,867	2,810	2,878	2,862	4.41	121	525K	2B
1394/11/18	2,738	2,700	2,751	2,741	4.62	144	1M	3B
1394/11/17	2,609	2,513	2,686	2,620	2.38	98	474K	1B
1394/11/14	2,505	2,480	2,638	2,559	(0.35)	42	257K	658M
1394/11/13	2,548	2,500	2,618	2,568	2.93	99	682K	2B
1394/11/12	2,400	2,400	2,500	2,495	4.79	63	423K	1B
1394/11/11	2,374	2,306	2,440	2,381	(1.9)	46	174K	412M
1394/11/10	2,498	2,383	2,498	2,427	(2.22)	29	130K	316M
1394/10/29	2,598	2,401	2,610	2,482	(0.2)	15	34K	85M
1394/10/28	2,500	2,421	2,600	2,487	(2.39)	23	137K	337M
1394/10/27	2,710	2,526	2,789	2,548	(4.14)	56	248K	632M
1394/10/26	2,727	2,652	2,727	2,658	2.31	49	108K	292M
1394/10/23	2,507	2,426	2,659	2,598	2.57	83	297K	772M
1394/10/22	2,470	2,470	2,597	2,533	(0.78)	48	232K	588M
1394/10/21	2,502	2,502	2,612	2,553	(0.12)	32	40K	102M
1394/10/20	2,492	2,400	2,575	2,556	4.20	123	797K	2B
1394/10/19	2,453	2,453	2,453	2,453	4.96	42	577K	1B
1394/10/16	2,432	2,432	2,432	2,337	0.86	15	40K	97M
1394/10/15	2,370	2,370	2,384	2,317	2.03	21	100K	237M
1394/10/14	2,236	2,236	2,285	2,271	4.32	69	214K	487M
1394/10/13	2,211	2,121	2,250	2,177	(0.32)	21	56K	120M
1394/10/12	2,250	2,111	2,250	2,184	1.82	58	170K	373M
1394/10/09	2,198	2,189	2,200	2,145	1.08	16	76K	166M
1394/10/07	2,170	2,100	2,190	2,122	0.19	23	77K	163M
1394/10/06	2,175	2,170	2,190	2,118	0.71	23	51K	111M
1394/10/05	2,050	2,050	2,206	2,103	0.05	8	17K	36M
1394/10/02	2,150	2,150	2,150	2,102	0.0	1	1K	2M
1394/10/01	2,000	2,000	2,100	2,102	0.0	4	11K	22M
1394/09/30	2,150	2,059	2,150	2,102	(3.0)	20	135K	279M
1394/09/29	2,089	2,089	2,089	2,167	(1.41)	7	65K	135M
1394/09/28	2,260	2,116	2,320	2,198	(1.3)	30	119K	260M
1394/09/25	2,237	2,201	2,268	2,227	(0.09)	22	56K	125M
1394/09/24	2,238	2,238	2,238	2,229	0.0	1	500	1M
1394/09/23	2,265	2,200	2,269	2,229	0.0	5	4K	8M
1394/09/22	2,258	2,258	2,300	2,229	0.04	4	7K	15M
1394/09/18	2,265	2,220	2,265	2,228	0.13	30	47K	105M
1394/09/17	2,279	2,220	2,279	2,225	0.04	6	19K	43M
1394/09/16	2,345	2,171	2,345	2,224	(2.58)	33	190K	420M
1394/09/15	2,290	2,250	2,309	2,283	3.63	71	281K	641M
1394/09/14	2,169	2,115	2,250	2,203	2.61	47	212K	468M
1394/09/10	2,190	2,070	2,190	2,147	(0.28)	24	75K	160M
1394/09/09	2,120	2,060	2,160	2,153	4.62	93	569K	1B
1394/09/08	1,968	1,968	2,065	2,058	4.63	74	271K	557M
1394/09/07	1,980	1,939	2,030	1,967	0.61	30	61K	122M
1394/09/04	2,001	1,900	2,001	1,955	(0.41)	38	172K	335M
1394/09/03	1,940	1,936	2,125	1,963	(3.63)	51	202K	393M
1394/09/02	2,025	2,015	2,185	2,037	(3.96)	55	222K	451M
1394/09/01	2,110	2,085	2,184	2,121	0.90	24	99K	212M
1394/08/30	2,129	2,078	2,131	2,102	3.55	56	180K	383M
1394/08/27	1,995	1,995	2,076	2,030	2.63	47	162K	334M
1394/08/26	1,998	1,940	1,999	1,978	0.10	19	56K	112M
1394/08/24	1,960	1,917	1,960	1,976	(0.1)	7	14K	27M
1394/08/23	1,960	1,960	1,961	1,978	0.0	4	6K	13M
1394/08/19	1,961	1,961	2,000	1,978	(0.05)	6	13K	25M
1394/08/18	1,950	1,950	2,000	1,979	0.0	5	14K	27M
1394/08/16	1,943	1,942	1,943	1,979	(0.1)	3	11K	21M
1394/08/13	1,911	1,911	1,950	1,981	(0.1)	7	9K	17M
1394/08/12	1,961	1,907	2,050	1,983	(1.2)	25	80K	155M
1394/08/11	2,020	1,951	2,020	2,007	(0.55)	18	51K	100M
1394/08/10	1,968	1,952	1,983	2,018	(0.35)	9	27K	54M
1394/08/09	1,950	1,950	2,096	2,025	(0.15)	17	31K	62M
1394/08/06	2,036	2,036	2,040	2,028	0.0	4	8K	17M
1394/08/05	1,942	1,941	2,032	2,028	(0.2)	9	14K	28M
1394/08/04	1,981	1,981	1,981	2,032	(0.15)	8	14K	29M
1394/08/03	1,945	1,940	1,945	2,035	(0.05)	3	4K	7M
1394/07/29	2,001	1,977	2,001	2,036	(2.16)	35	109K	217M
1394/07/28	2,000	2,000	2,018	2,081	(0.43)	10	25K	49M
1394/07/27	2,133	2,133	2,133	2,090	0.0	1	531	1M
1394/07/26	2,052	2,050	2,197	2,090	(1.14)	29	107K	220M
1394/07/25	2,100	2,070	2,180	2,114	0.0	16	30K	64M
1394/07/22	2,130	2,048	2,150	2,114	(0.24)	15	27K	57M
1394/07/21	2,090	2,080	2,100	2,119	(0.05)	3	6K	12M
1394/07/20	2,071	2,056	2,071	2,120	(1.58)	12	80K	165M
1394/07/19	2,070	2,068	2,070	2,154	(1.01)	26	46K	95M
1394/07/18	2,136	2,081	2,244	2,176	(0.64)	19	48K	102M
1394/07/15	2,060	2,060	2,269	2,190	1.20	38	133K	294M
1394/07/14	2,223	2,168	2,223	2,164	1.64	22	121K	266M
1394/07/13	2,103	2,103	2,130	2,129	4.93	61	306K	651M
1394/07/12	2,124	1,990	2,124	2,029	0.15	8	22K	45M
1394/07/11	2,008	2,008	2,080	2,026	0.35	24	71K	145M
1394/07/08	2,000	2,000	2,010	2,019	(0.39)	13	103K	207M
1394/07/07	2,003	2,003	2,105	2,027	0.65	27	106K	217M
1394/07/06	1,992	1,992	2,020	2,014	(0.25)	20	67K	135M
1394/07/05	1,971	1,971	1,983	2,019	(0.15)	3	14K	27M
1394/07/04	2,000	1,952	2,010	2,022	(0.2)	10	36K	72M
1394/07/01	1,980	1,980	2,030	2,026	(0.2)	14	34K	68M
1394/06/31	1,942	1,942	1,990	2,030	(0.49)	8	27K	52M
1394/06/30	1,969	1,969	1,970	2,040	(1.54)	24	74K	145M
1394/06/29	2,000	1,976	2,000	2,072	(0.34)	8	18K	35M
1394/06/28	2,001	1,984	2,001	2,079	(0.43)	15	23K	46M
1394/06/25	1,990	1,990	2,069	2,088	(0.1)	13	9K	19M
1394/06/24	2,010	2,004	2,010	2,090	(0.9)	34	42K	83M
1394/06/23	2,015	2,011	2,015	2,109	(0.33)	8	16K	33M
1394/06/22	2,050	2,040	2,060	2,116	(0.33)	8	22K	46M
1394/06/21	2,081	2,048	2,081	2,123	(0.66)	30	44K	92M
1394/06/18	2,133	2,100	2,133	2,137	(0.51)	17	59K	123M
1394/06/17	2,073	2,073	2,152	2,148	(0.23)	13	37K	80M
1394/06/16	2,090	2,090	2,145	2,153	(0.14)	7	10K	21M
1394/06/15	2,150	2,100	2,150	2,156	(1.15)	32	82K	174M
1394/06/14	2,250	2,152	2,254	2,181	0.09	14	15K	33M
1394/06/11	2,150	2,140	2,150	2,179	0.0	6	2K	4M
1394/06/10	2,100	2,100	2,199	2,179	(0.05)	11	11K	24M
1394/06/09	2,078	2,078	2,078	2,180	0.0	1	800	2M
1394/06/08	2,101	2,080	2,101	2,180	(0.32)	7	15K	31M
1394/06/04	2,149	2,091	2,149	2,187	(0.59)	14	32K	67M
1394/06/03	2,110	2,110	2,150	2,200	(0.45)	11	24K	52M
1394/06/02	2,167	2,160	2,169	2,210	(0.45)	14	38K	81M
1394/06/01	2,140	2,126	2,290	2,220	(0.31)	7	19K	41M
1394/05/31	2,298	2,140	2,298	2,227	(0.45)	12	24K	52M
1394/05/28	2,150	2,131	2,161	2,237	(0.27)	11	15K	33M
1394/05/27	2,160	2,139	2,219	2,243	(0.18)	7	10K	22M
1394/05/26	2,165	2,151	2,165	2,247	(0.49)	15	23K	50M
1394/05/25	2,162	2,160	2,170	2,258	(0.66)	9	31K	67M
1394/05/24	2,172	2,171	2,180	2,273	(0.53)	17	23K	50M
1394/05/19	2,239	2,200	2,240	2,285	(1.0)	16	52K	115M
1394/05/18	2,216	2,216	2,301	2,308	(0.9)	16	81K	183M
1394/05/17	2,250	2,242	2,250	2,329	(1.31)	44	56K	125M
1394/05/14	2,399	2,301	2,450	2,360	(2.56)	55	129K	299M
1394/05/13	2,473	2,331	2,480	2,422	2.41	36	191K	464M
1394/05/12	2,367	2,366	2,367	2,365	4.88	39	222K	526M
1394/05/11	2,086	2,086	2,294	2,255	3.20	49	191K	432M
1394/05/10	2,180	2,108	2,200	2,185	(1.44)	26	82K	174M
1394/05/07	2,290	2,200	2,333	2,217	(1.82)	35	205K	454M
1394/05/06	2,207	2,207	2,380	2,258	(2.8)	28	164K	367M
1394/04/31	2,322	2,320	2,350	2,323	(4.87)	46	252K	584M
1394/04/30	2,450	2,326	2,450	2,442	(0.16)	10	20K	49M
1394/04/29	2,380	2,374	2,386	2,446	(2.08)	15	84K	201M
1394/04/24	2,471	2,471	2,490	2,498	(3.96)	34	149K	368M
1394/04/23	2,550	2,500	2,640	2,601	(0.27)	7	23K	59M
1394/04/22	2,689	2,591	2,701	2,608	1.36	32	63K	169M
1394/04/21	2,798	2,556	2,798	2,573	(4.35)	74	278K	715M
1394/04/20	2,600	2,600	2,748	2,690	0.0	16	31K	83M
1394/04/16	2,705	2,600	2,705	2,690	4.38	104	300K	807M
1394/04/15	2,658	2,658	2,658	2,577	1.78	14	74K	197M
1394/04/14	2,647	2,647	2,647	2,532	0.44	9	18K	48M
1394/04/13	2,521	2,521	2,521	2,521	5.00	95	414K	1B
1394/04/10	2,401	2,399	2,401	2,401	4.98	38	249K	598M
1394/04/09	2,313	2,300	2,335	2,287	2.83	15	139K	324M
1394/04/08	2,279	2,279	2,279	2,224	0.32	5	24K	55M
1394/04/07	2,250	2,131	2,299	2,217	0.64	29	72K	162M
1394/04/06	2,200	2,123	2,230	2,203	0.0	12	18K	39M
1394/04/03	2,200	2,104	2,200	2,203	(0.05)	6	4K	9M
1394/04/02	2,307	2,156	2,307	2,204	0.0	5	3K	7M
1394/04/01	2,222	2,101	2,301	2,204	0.55	18	67K	151M
1394/03/31	2,237	2,237	2,283	2,192	0.78	14	53K	119M
1394/03/30	2,274	2,182	2,274	2,175	0.32	13	35K	78M
1394/03/27	2,160	2,160	2,260	2,168	0.46	16	74K	162M
1394/03/26	2,150	2,054	2,151	2,158	(0.14)	5	8K	16M
1394/03/25	2,101	2,077	2,101	2,161	(0.18)	4	11K	23M
1394/03/24	2,082	2,082	2,082	2,165	0.0	1	360	750K
1394/03/23	2,070	2,070	2,077	2,165	(0.18)	3	10K	21M
1394/03/20	2,063	2,063	2,063	2,169	(0.05)	1	2K	4M
1394/03/19	2,090	2,088	2,100	2,170	(1.23)	15	56K	117M
1394/03/18	2,120	2,100	2,120	2,197	(0.41)	11	21K	45M
1394/03/17	2,249	2,112	2,249	2,206	(0.63)	24	54K	116M
1394/03/16	2,180	2,180	2,200	2,220	(0.27)	5	31K	67M
1394/03/12	2,229	2,201	2,330	2,226	0.13	25	70K	156M
1394/03/11	2,200	2,181	2,245	2,223	(1.59)	29	134K	294M
1394/03/10	2,191	2,181	2,200	2,259	(1.05)	19	55K	121M
1394/03/09	2,369	2,200	2,369	2,283	1.15	37	123K	283M
1394/03/06	2,307	2,307	2,307	2,257	2.68	13	125K	288M
1394/03/05	2,265	2,265	2,265	2,198	1.85	29	87K	197M
1394/02/29	2,350	2,309	2,380	2,314	(3.78)	77	193K	446M
1394/02/28	2,352	2,345	2,352	2,405	(1.52)	29	80K	187M
1394/02/27	2,534	2,430	2,549	2,442	(3.52)	80	304K	742M
1394/02/23	2,626	2,432	2,626	2,531	(0.04)	25	46K	117M
1394/02/22	2,620	2,527	2,626	2,532	0.20	16	12K	32M
1394/02/21	2,479	2,479	2,680	2,527	(2.13)	54	315K	795M
1394/02/20	2,501	2,485	2,501	2,582	(0.23)	4	11K	28M
1394/02/19	2,551	2,504	2,565	2,588	(0.54)	6	35K	88M
1394/02/16	2,550	2,502	2,550	2,602	(0.12)	4	6K	14M
1394/02/15	2,546	2,519	2,546	2,605	(0.69)	20	35K	88M
1394/02/14	2,566	2,546	2,566	2,623	(1.09)	22	53K	134M
1394/02/13	2,758	2,565	2,758	2,652	(0.71)	48	42K	110M
1394/02/09	2,592	2,581	2,592	2,671	(0.63)	13	29K	76M
1394/02/08	2,630	2,614	2,635	2,688	(1.25)	36	58K	153M
1394/02/07	2,800	2,627	2,800	2,722	(0.51)	24	52K	140M
1394/02/06	2,730	2,729	2,790	2,736	(0.33)	11	22K	61M
1394/02/01	2,682	2,682	2,700	2,745	(0.36)	17	27K	72M
1394/01/31	2,700	2,671	2,700	2,755	(0.18)	12	14K	38M
1394/01/30	2,735	2,720	2,735	2,760	(0.11)	25	16K	44M
1394/01/29	2,717	2,715	2,820	2,763	(0.58)	32	50K	136M
1394/01/26	2,750	2,731	2,760	2,779	(0.39)	17	39K	107M
1394/01/25	2,799	2,740	2,849	2,790	(0.32)	20	52K	145M
1394/01/24	2,830	2,735	2,849	2,799	0.04	33	51K	143M
1394/01/23	2,750	2,715	2,849	2,798	(0.78)	34	61K	169M
1394/01/22	2,890	2,757	2,890	2,820	0.61	31	66K	187M
1394/01/19	2,794	2,770	2,800	2,803	(0.57)	40	69K	191M
1394/01/18	2,897	2,797	2,897	2,819	(3.23)	52	145K	407M
1394/01/17	3,050	2,896	3,050	2,913	(3.42)	54	155K	450M
1394/01/16	3,016	2,980	3,016	3,016	4.00	68	301K	909M
1394/01/15	2,999	2,999	2,999	2,900	0.55	5	24K	72M
1394/01/11	2,796	2,796	2,877	2,884	(0.69)	27	37K	104M
1394/01/10	2,904	2,810	2,980	2,904	(0.21)	6	13K	36M
1394/01/09	2,980	2,920	3,008	2,910	0.45	32	47K	139M
1394/01/08	2,988	2,920	2,988	2,897	0.80	23	56K	165M
1394/01/05	2,888	2,888	2,943	2,874	1.55	25	78K	230M
1393/12/27	2,712	2,700	2,882	2,830	2.09	69	227K	642M
1393/12/26	2,700	2,700	2,820	2,772	(0.18)	24	53K	146M
1393/12/25	2,732	2,693	2,800	2,777	(1.0)	15	58K	158M
1393/12/24	2,880	2,720	2,944	2,805	(0.92)	61	126K	352M
1393/12/23	2,850	2,761	2,884	2,831	2.05	42	112K	322M
1393/12/20	2,820	2,738	2,820	2,774	(2.73)	48	123K	336M
1393/12/19	2,825	2,825	2,826	2,852	(3.06)	44	131K	371M
1393/12/18	2,905	2,903	2,930	2,942	(2.68)	36	118K	344M
1393/12/17	3,092	3,080	3,092	3,023	0.17	10	11K	34M
1393/12/16	3,020	2,910	3,045	3,018	3.07	145	351K	1B
1393/12/13	2,930	2,851	2,955	2,928	3.03	63	148K	434M
1393/12/12	2,862	2,813	2,940	2,842	(3.0)	101	484K	1B
1393/12/11	2,980	2,900	2,980	2,930	0.03	11	32K	95M
1393/12/10	2,940	2,828	2,990	2,929	(0.48)	51	104K	304M
1393/12/09	2,991	2,872	3,025	2,943	6.90	78	216K	636M
1393/11/29	2,755	2,707	2,819	2,753	(2.34)	38	123K	339M
1393/11/28	2,700	2,675	2,855	2,819	1.95	66	160K	451M
1393/11/27	2,720	2,720	2,831	2,765	(2.4)	50	130K	360M
1393/11/26	2,979	2,830	2,979	2,833	(3.87)	63	140K	397M
1393/11/25	2,946	2,946	3,025	2,947	(3.94)	51	168K	496M
1393/11/21	2,962	2,962	2,962	3,068	(0.55)	6	13K	39M
1393/11/20	2,997	2,997	2,997	3,085	(1.15)	11	28K	84M
1393/11/19	3,019	3,018	3,196	3,121	(0.7)	14	18K	55M
1393/11/18	2,976	2,976	3,220	3,143	1.45	54	136K	427M
1393/11/15	2,864	2,864	3,101	3,098	3.89	96	304K	942M
1393/11/14	2,780	2,780	3,005	2,982	3.18	147	230K	687M
1393/11/13	2,700	2,700	2,908	2,890	3.32	98	311K	898M
1393/11/12	2,780	2,705	2,859	2,797	(0.25)	39	148K	414M
1393/11/11	2,680	2,680	2,828	2,804	3.09	54	132K	370M
1393/11/08	2,642	2,642	2,844	2,720	(1.16)	79	403K	1B
1393/11/07	2,644	2,644	2,644	2,752	(0.07)	1	2K	5M
1393/11/06	2,647	2,647	2,647	2,754	(0.11)	3	3K	8M
1393/11/05	2,757	2,757	2,874	2,757	(3.97)	41	201K	553M
1393/11/04	2,758	2,758	2,758	2,871	(0.03)	3	1K	3M
1393/11/01	2,764	2,764	2,764	2,872	(0.24)	6	6K	16M
1393/10/30	2,779	2,779	2,779	2,879	(0.52)	17	12K	35M
1393/10/29	2,827	2,827	2,827	2,894	(1.7)	17	41K	116M
1393/10/28	3,040	2,896	3,040	2,944	(2.39)	18	66K	191M
1393/10/27	2,951	2,936	3,120	3,016	(1.02)	27	32K	94M
1393/10/24	2,951	2,951	3,060	3,047	(0.85)	21	24K	72M
1393/10/23	3,104	3,093	3,104	3,073	0.0	2	700	2M
1393/10/22	2,912	2,911	3,150	3,073	1.35	37	75K	230M
1393/10/21	2,953	2,953	2,953	3,032	(1.43)	11	34K	101M
1393/10/17	3,000	2,991	3,090	3,076	(1.25)	25	33K	98M
1393/10/16	3,090	3,031	3,090	3,115	(1.33)	31	35K	106M
1393/10/15	3,145	3,061	3,273	3,157	(0.97)	27	28K	88M
1393/10/14	3,100	3,075	3,149	3,188	(0.47)	12	16K	50M
1393/10/13	3,200	3,106	3,298	3,203	(0.96)	53	53K	169M
1393/10/10	3,236	3,160	3,300	3,234	1.13	91	138K	446M
1393/10/09	3,100	3,100	3,230	3,198	2.73	143	168K	537M
1393/10/08	3,102	2,986	3,180	3,113	0.45	69	90K	281M
1393/10/07	3,101	3,094	3,102	3,099	3.89	51	150K	465M
1393/10/06	3,000	2,909	3,026	2,983	2.51	79	140K	417M
1393/10/03	2,910	2,901	2,966	2,910	0.21	17	41K	119M
1393/10/01	2,996	2,912	2,996	2,904	0.80	21	37K	109M
1393/09/29	2,876	2,875	2,885	2,881	(3.68)	27	98K	281M
1393/09/26	3,000	2,875	3,000	2,991	(0.1)	7	4K	11M
1393/09/25	3,000	2,955	3,000	2,994	(0.5)	18	33K	99M
1393/09/24	2,972	2,955	2,972	3,009	(2.24)	34	54K	160M
1393/09/23	3,050	3,026	3,055	3,078	(2.35)	28	60K	181M
1393/09/18	3,190	3,150	3,210	3,152	2.07	15	63K	202M
1393/09/17	3,050	3,022	3,063	3,088	(0.23)	5	15K	45M
1393/09/16	3,034	3,034	3,101	3,095	(2.06)	26	94K	292M
1393/09/15	3,300	3,108	3,300	3,160	(2.38)	31	106K	335M
1393/09/12	3,320	3,188	3,390	3,237	(2.5)	35	114K	369M
1393/09/11	3,330	3,295	3,333	3,320	(2.21)	41	88K	290M
1393/09/10	3,463	3,391	3,463	3,395	(3.88)	49	110K	372M
1393/09/09	3,570	3,463	3,570	3,532	(2.08)	19	58K	202M
1393/09/08	3,600	3,560	3,645	3,607	(0.33)	22	45K	162M
1393/09/05	3,512	3,512	3,687	3,619	(0.52)	7	17K	59M
1393/09/04	3,650	3,564	3,700	3,638	(1.99)	35	51K	183M
1393/09/03	3,680	3,670	3,769	3,712	2.26	57	147K	546M
1393/09/02	3,620	3,611	3,680	3,630	0.11	26	32K	116M
1393/09/01	3,610	3,601	3,640	3,626	0.0	23	20K	71M
1393/08/28	3,576	3,565	3,669	3,626	(0.52)	28	36K	128M
1393/08/27	3,660	3,600	3,700	3,645	(1.41)	60	170K	619M
1393/08/26	3,700	3,635	3,750	3,697	(0.99)	44	67K	245M
1393/08/25	3,750	3,626	3,779	3,734	1.47	61	127K	476M
1393/08/24	3,700	3,668	3,701	3,680	(3.66)	58	90K	331M
1393/08/21	3,800	3,710	3,850	3,820	0.08	87	183K	697M
1393/08/20	3,780	3,700	3,859	3,817	1.90	79	177K	675M
1393/08/19	3,611	3,608	3,776	3,746	3.17	149	545K	2B
1393/08/18	3,620	3,604	3,670	3,631	(0.6)	77	116K	421M
1393/08/17	3,660	3,602	3,749	3,653	(0.14)	49	128K	468M
1393/08/14	3,730	3,600	3,730	3,658	0.55	84	268K	978M
1393/08/11	3,700	3,632	3,700	3,638	(0.74)	79	190K	691M
1393/08/10	3,649	3,633	3,739	3,665	(0.24)	84	209K	765M
1393/08/07	3,710	3,600	3,734	3,674	0.30	72	220K	810M
1393/08/06	3,848	3,648	3,848	3,663	(3.58)	118	387K	1B
1393/08/05	3,854	3,680	3,868	3,799	2.12	138	625K	2B
1393/08/04	3,651	3,651	3,740	3,720	3.42	226	747K	3B
1393/08/03	3,600	3,456	3,700	3,597	(16.87)	238	773K	3B
1393/07/29	4,342	4,239	4,342	4,327	3.64	33	184K	795M
1393/07/28	4,175	4,175	4,175	4,175	3.99	38	113K	474M
1393/07/27	3,990	3,973	4,113	4,015	1.26	72	190K	763M
1393/07/26	4,050	3,951	4,060	3,965	(1.15)	47	114K	452M
1393/07/23	4,050	3,981	4,100	4,011	(1.96)	59	140K	561M
1393/07/22	4,100	4,025	4,200	4,091	0.39	40	146K	597M
1393/07/20	4,140	4,001	4,179	4,075	(0.63)	53	121K	495M
1393/07/19	4,050	4,050	4,105	4,101	3.88	52	113K	465M
1393/07/16	3,922	3,910	4,000	3,948	(0.8)	58	178K	704M
1393/07/15	4,050	3,900	4,050	3,980	(0.97)	32	51K	202M
1393/07/14	4,048	3,935	4,100	4,019	0.68	63	223K	896M
1393/07/12	4,000	3,965	4,140	3,992	(3.34)	107	313K	1B
1393/07/09	4,145	4,061	4,190	4,130	1.03	51	112K	463M
1393/07/08	3,990	3,940	4,140	4,088	2.46	46	148K	606M
1393/07/07	3,970	3,970	4,059	3,990	0.61	72	46K	184M
1393/07/06	4,030	3,928	4,138	3,966	(3.06)	141	311K	1B
1393/07/05	4,180	4,032	4,180	4,091	(2.5)	56	71K	286M
1393/07/02	4,171	4,091	4,250	4,196	(0.62)	49	41K	171M
1393/07/01	4,150	4,000	4,254	4,222	3.20	141	304K	1B
1393/06/31	4,159	4,081	4,215	4,091	0.79	23	23K	95M
1393/06/30	3,930	3,930	4,150	4,059	1.10	61	129K	524M
1393/06/29	3,960	3,960	4,034	4,015	2.19	57	149K	598M
1393/06/26	3,910	3,875	4,000	3,929	0.77	32	80K	314M
1393/06/25	3,995	3,860	3,995	3,899	(0.1)	20	36K	138M
1393/06/24	3,974	3,870	3,994	3,903	0.46	22	48K	188M
1393/06/23	4,040	3,856	4,040	3,885	(3.26)	60	130K	505M
1393/06/22	3,852	3,852	4,099	4,016	0.63	56	117K	469M
1393/06/19	4,230	3,984	4,240	3,991	(3.83)	88	275K	1B
1393/06/18	4,329	4,020	4,329	4,150	(0.86)	46	55K	228M
1393/06/17	4,200	4,090	4,213	4,186	3.33	78	267K	1B
1393/06/16	4,100	4,002	4,120	4,051	(2.69)	53	87K	352M
1393/06/15	4,101	4,101	4,240	4,163	(1.84)	51	133K	554M
1393/06/12	4,469	4,172	4,469	4,241	(2.01)	104	267K	1B
1393/06/11	4,201	4,200	4,334	4,328	3.84	165	533K	2B
1393/06/10	4,190	4,138	4,200	4,168	1.56	94	125K	520M
1393/06/09	3,982	3,982	4,138	4,104	3.14	133	505K	2B
1393/06/08	4,118	3,976	4,118	3,979	(3.91)	264	292K	1B
1393/06/05	4,340	4,079	4,340	4,141	(2.52)	112	272K	1B
1393/06/04	4,256	4,000	4,256	4,248	3.79	143	727K	3B
1393/06/03	4,093	4,093	4,093	4,093	3.99	59	285K	1B
1393/06/02	3,960	3,830	3,975	3,936	2.96	185	357K	1B
1393/06/01	3,680	3,680	3,834	3,823	3.69	67	233K	891M
1393/05/29	3,722	3,651	3,722	3,687	(1.29)	31	75K	275M
1393/05/28	3,798	3,655	3,798	3,735	(0.16)	11	9K	34M
1393/05/27	3,800	3,657	3,800	3,741	0.38	25	47K	178M
1393/05/26	3,651	3,651	3,800	3,727	0.81	48	60K	224M
1393/05/25	3,670	3,632	3,750	3,697	(0.16)	24	14K	53M
1393/05/22	3,671	3,670	3,798	3,703	(1.99)	45	91K	336M
1393/05/21	3,720	3,700	3,720	3,778	(0.66)	14	24K	89M
1393/05/20	3,880	3,752	3,880	3,803	(1.04)	69	112K	428M
1393/05/19	3,840	3,800	3,880	3,843	0.31	68	250K	959M
1393/05/18	3,750	3,750	3,870	3,831	(0.34)	47	271K	1B
1393/05/15	3,850	3,760	3,870	3,844	0.42	63	331K	1B
1393/05/14	3,859	3,780	3,859	3,828	0.0	87	292K	1B
1393/05/13	3,766	3,766	3,870	3,828	1.62	52	126K	484M
1393/05/12	3,750	3,711	3,820	3,767	(1.52)	71	388K	1B
1393/05/11	3,630	3,630	3,888	3,825	1.89	90	428K	2B
1393/05/06	3,788	3,681	3,831	3,754	0.97	103	355K	1B
1393/05/05	3,698	3,600	3,821	3,718	1.09	100	395K	1B
1393/05/04	3,540	3,540	3,827	3,678	(0.24)	189	608K	2B
1393/05/01	3,740	3,600	3,740	3,687	2.16	256	971K	4B
1393/04/31	3,609	3,605	3,609	3,609	3.98	72	282K	1B
1393/04/30	3,499	3,499	3,499	3,471	3.15	17	76K	265M
1393/04/29	3,375	3,200	3,386	3,365	3.35	66	172K	577M
1393/04/25	3,290	3,290	3,290	3,256	2.91	13	70K	231M
1393/04/17	3,754	3,710	3,777	3,764	3.63	154	482K	2B
1393/04/16	3,584	3,510	3,747	3,632	(0.52)	148	235K	855M
1393/04/15	3,850	3,580	3,850	3,651	(2.09)	65	173K	633M
1393/04/14	3,729	3,729	3,729	3,729	3.99	53	298K	1B
1393/04/11	3,633	3,633	3,633	3,586	2.63	13	63K	231M
1393/04/10	3,268	3,268	3,539	3,494	2.67	54	151K	526M
1393/04/09	3,380	3,337	3,390	3,403	(2.1)	21	55K	184M
1393/04/08	3,466	3,451	3,560	3,476	(3.28)	28	85K	296M
1393/04/07	3,642	3,567	3,671	3,594	(3.26)	64	302K	1B
1393/04/04	3,799	3,672	3,800	3,715	(0.46)	28	91K	340M
1393/04/03	3,823	3,696	3,823	3,732	(3.06)	70	183K	682M
1393/04/02	3,989	3,823	3,989	3,850	(3.31)	58	90K	347M
1393/04/01	4,150	3,900	4,150	3,982	(1.31)	90	262K	1B
1393/03/31	4,009	3,970	4,056	4,035	3.46	58	163K	658M
1393/03/28	3,841	3,780	3,926	3,900	3.31	47	152K	595M
1393/03/27	3,700	3,700	3,817	3,775	2.83	58	138K	522M
1393/03/26	3,570	3,570	3,753	3,671	1.72	92	264K	969M
1393/03/25	3,605	3,604	3,655	3,609	(3.86)	34	100K	362M
1393/03/24	3,919	3,734	4,000	3,754	(3.47)	124	244K	917M
1393/03/21	3,851	3,830	3,950	3,889	(1.02)	36	67K	259M
1393/03/20	3,856	3,856	3,979	3,929	(0.48)	47	77K	300M
1393/03/19	3,920	3,920	4,070	3,948	0.56	26	30K	121M
1393/03/18	3,921	3,916	4,055	3,926	(3.75)	39	126K	494M
1393/03/17	4,150	4,056	4,150	4,079	(3.46)	77	215K	876M
1393/03/13	4,296	4,071	4,380	4,225	(0.35)	127	243K	1B
1393/03/12	4,099	4,099	4,246	4,240	3.85	158	514K	2B
1393/03/11	4,083	4,083	4,083	4,083	4.00	142	496K	2B
1393/03/10	3,850	3,850	4,001	3,926	2.03	79	177K	695M
1393/03/07	3,870	3,806	3,950	3,848	(0.13)	63	191K	734M
1393/03/05	3,900	3,822	3,900	3,853	(2.6)	59	154K	594M
1393/03/04	3,950	3,940	4,045	3,956	(2.51)	31	47K	187M
1393/03/03	4,000	3,980	4,079	4,058	3.44	55	91K	370M
1393/02/31	3,980	3,851	4,000	3,923	(0.78)	25	30K	116M
1393/02/30	4,078	3,947	4,078	3,954	(3.82)	48	159K	630M
1393/02/29	4,273	3,993	4,280	4,111	(1.15)	86	258K	1B
1393/02/28	4,070	4,070	4,170	4,159	3.72	92	397K	2B
1393/02/27	3,912	3,800	4,067	4,010	2.53	125	391K	2B
1393/02/24	3,702	3,702	3,936	3,911	3.33	91	202K	790M
1393/02/22	3,800	3,751	3,810	3,785	(2.35)	42	126K	475M
1393/02/21	3,951	3,851	3,951	3,876	(0.21)	36	77K	300M
1393/02/20	3,900	3,839	3,951	3,884	(2.78)	51	82K	320M
1393/02/17	4,000	3,989	4,100	3,995	(3.85)	65	174K	695M
1393/02/16	4,260	4,002	4,260	4,155	(0.31)	77	111K	462M
1393/02/15	4,121	4,121	4,198	4,168	5.20	58	159K	661M
1393/02/10	4,100	3,915	4,170	3,962	(2.84)	41	78K	309M
1393/02/09	4,200	3,975	4,230	4,078	(1.5)	50	107K	436M
1393/02/08	4,165	4,122	4,342	4,140	(3.56)	39	81K	334M
1393/02/07	4,454	4,150	4,454	4,293	0.23	88	230K	988M
1393/02/06	4,111	4,111	4,345	4,283	2.51	110	302K	1B
1393/02/03	4,180	4,176	4,260	4,178	(3.93)	93	269K	1B
1393/02/02	4,412	4,200	4,412	4,349	2.50	149	418K	2B
1393/02/01	4,243	4,243	4,243	4,243	4.00	20	63K	267M
1393/01/31	4,080	4,080	4,080	4,080	3.98	24	51K	208M
1393/01/30	3,935	3,823	3,935	3,924	3.70	93	184K	724M
1393/01/27	3,784	3,780	3,784	3,784	3.98	31	48K	183M
1393/01/26	3,581	3,581	3,800	3,639	(2.39)	57	198K	720M
1393/01/25	3,635	3,635	3,640	3,728	(1.53)	20	18K	67M
1393/01/24	3,721	3,719	3,721	3,786	(2.25)	12	27K	101M
1393/01/23	4,100	3,847	4,100	3,873	(3.34)	52	62K	239M
1393/01/20	3,945	3,900	4,110	4,007	0.25	47	177K	709M
1393/01/19	4,159	3,950	4,159	3,997	(0.7)	89	259K	1B
1393/01/18	4,001	3,950	4,198	4,025	(1.69)	82	148K	595M
1393/01/17	4,100	4,085	4,105	4,094	(3.78)	38	125K	511M
1393/01/16	4,490	4,205	4,499	4,255	(2.85)	60	170K	724M
1393/01/11	4,500	4,360	4,520	4,380	(3.55)	101	235K	1B
1393/01/10	4,650	4,483	4,650	4,541	(0.09)	89	287K	1B
1393/01/09	4,605	4,500	4,617	4,545	2.30	56	125K	570M
1393/01/06	4,456	4,311	4,456	4,443	3.69	137	401K	2B
1393/01/05	4,295	4,101	4,295	4,285	3.75	54	309K	1B
1392/12/28	4,190	4,083	4,195	4,130	2.13	98	290K	1B
1392/12/27	4,047	4,000	4,047	4,044	3.91	116	556K	2B
1392/12/26	3,893	3,893	3,893	3,892	3.95	11	48K	185M
1392/12/25	3,744	3,744	3,744	3,744	4.00	27	82K	307M
1392/12/24	3,600	3,555	3,601	3,600	3.96	83	218K	785M
1392/12/21	3,450	3,441	3,600	3,463	(3.38)	89	161K	559M
1392/12/20	3,623	3,566	3,671	3,584	(3.5)	59	152K	544M
1392/12/19	3,757	3,640	3,848	3,714	(1.14)	36	59K	218M
1392/12/18	3,757	3,730	3,790	3,757	(3.22)	49	62K	235M
1392/12/17	3,851	3,851	3,969	3,882	1.44	44	115K	445M
1392/12/14	3,700	3,700	3,887	3,827	2.38	91	270K	1B
1392/12/13	3,630	3,630	3,830	3,738	(0.93)	64	131K	489M
1392/12/12	3,980	3,764	3,980	3,773	(3.75)	81	334K	1B
1392/12/11	4,000	3,871	4,030	3,920	(2.78)	138	432K	2B
1392/12/10	4,010	4,010	4,200	4,032	(3.47)	172	520K	2B
1392/12/07	4,171	4,171	4,171	4,177	(3.84)	23	46K	193M
1392/12/06	4,550	4,248	4,550	4,344	(1.83)	93	182K	793M
1392/12/05	4,410	4,302	4,451	4,425	3.39	194	784K	3B
1392/12/04	4,388	4,213	4,388	4,280	(21.34)	125	660K	3B
1392/11/27	5,467	5,467	5,468	5,441	3.48	28	42K	229M
1392/11/26	5,012	5,012	5,291	5,258	3.34	87	148K	779M
1392/11/23	5,088	5,088	5,095	5,088	(3.98)	55	143K	727M
1392/11/21	5,550	5,216	5,633	5,299	(2.47)	105	279K	1B
1392/11/20	5,382	5,380	5,550	5,433	(2.98)	73	115K	623M
1392/11/19	5,600	5,600	5,600	5,600	(3.99)	41	60K	337M
1392/11/16	5,833	5,833	5,833	5,833	(4.0)	94	185K	1B
1392/11/15	6,024	6,024	6,150	6,076	(3.17)	60	88K	535M
1392/11/14	6,399	6,272	6,399	6,275	(3.95)	71	162K	1B
1392/11/13	6,776	6,276	6,776	6,533	0.26	154	358K	2B
1392/11/12	6,517	6,517	6,517	6,516	3.97	19	48K	312M
1392/11/09	6,276	6,052	6,276	6,267	3.84	56	90K	566M
1392/11/08	5,739	5,739	6,215	6,035	0.97	160	303K	2B
1392/11/07	5,838	5,838	5,838	5,977	(1.71)	25	20K	120M
1392/11/06	6,171	5,965	6,380	6,081	(2.12)	38	53K	323M
1392/11/05	6,130	6,127	6,420	6,213	(2.65)	109	204K	1B
1392/11/02	6,382	6,382	6,383	6,382	(3.99)	55	92K	589M
1392/11/01	6,900	6,606	6,935	6,647	(3.4)	89	150K	997M
1392/10/30	7,100	6,872	7,100	6,881	(3.87)	65	154K	1B
1392/10/28	7,084	7,000	7,300	7,158	0.77	108	141K	1B
1392/10/25	7,156	7,014	7,200	7,103	(2.7)	95	102K	726M
1392/10/24	7,379	7,155	7,458	7,300	(0.48)	71	134K	981M
1392/10/23	7,061	7,061	7,379	7,335	3.37	101	173K	1B
1392/10/22	7,251	7,057	7,251	7,096	(3.47)	67	115K	815M
1392/10/21	7,398	7,112	7,587	7,351	(0.57)	167	155K	1B
1392/10/18	7,593	7,305	7,593	7,393	(2.43)	119	190K	1B
1392/10/17	7,787	7,505	7,787	7,577	1.04	217	414K	3B
1392/10/16	7,560	7,442	7,660	7,499	(3.2)	186	256K	2B
1392/10/15	7,580	7,570	7,900	7,747	(0.91)	191	263K	2B
1392/10/14	7,990	7,673	7,990	7,818	(0.22)	151	182K	1B
1392/10/11	8,155	7,831	8,155	7,835	(3.95)	209	431K	3B
1392/10/09	8,351	7,777	8,351	8,157	1.58	548	924K	8B
1392/10/08	8,030	8,030	8,030	8,030	3.99	70	170K	1B
1392/10/07	7,599	7,510	7,785	7,722	3.15	325	846K	7B
1392/10/04	7,458	7,341	7,642	7,486	1.26	244	365K	3B
1392/10/03	7,370	7,300	7,474	7,393	(0.5)	265	392K	3B
1392/10/01	7,310	7,301	7,500	7,430	(0.21)	162	190K	1B
1392/09/30	7,341	7,300	7,570	7,446	(0.93)	211	314K	2B
1392/09/27	7,599	7,301	7,700	7,516	0.37	291	331K	2B
1392/09/26	7,650	7,330	7,700	7,488	(1.8)	202	291K	2B
1392/09/25	7,882	7,432	7,882	7,625	0.61	369	548K	4B
1392/09/24	7,420	7,420	7,626	7,579	3.35	228	344K	3B
1392/09/23	7,440	7,295	7,440	7,333	(3.49)	266	337K	2B
1392/09/20	7,600	7,500	7,655	7,598	0.42	300	518K	4B
1392/09/19	7,640	7,500	7,650	7,566	0.72	241	229K	2B
1392/09/18	7,500	7,401	7,595	7,512	1.54	368	503K	4B
1392/09/17	7,292	7,160	7,460	7,398	3.12	252	378K	3B
1392/09/16	7,301	7,100	7,301	7,174	0.18	194	295K	2B
1392/09/13	7,345	7,100	7,345	7,161	(1.53)	231	395K	3B
1392/09/12	7,494	7,167	7,494	7,272	(2.4)	222	290K	2B
1392/09/11	7,690	7,223	7,690	7,451	(0.81)	205	375K	3B
1392/09/10	7,478	7,350	7,548	7,512	3.50	365	890K	7B
1392/09/09	7,389	7,193	7,492	7,258	(3.12)	486	940K	7B
1392/09/06	7,800	7,457	7,800	7,492	(3.54)	230	514K	4B
1392/09/05	8,050	7,502	8,050	7,767	(0.06)	447	818K	6B
1392/09/04	7,570	7,570	7,872	7,772	10.71	115	386K	3B
1392/08/25	13,500	12,801	13,500	13,040	(1.81)	666	826K	11B
1392/08/21	13,087	13,087	13,291	13,280	3.91	657	1M	17B
1392/08/20	12,480	12,360	12,947	12,780	(0.02)	444	632K	8B
1392/08/19	13,000	12,720	13,010	12,782	(3.52)	377	428K	5B
1392/08/18	13,880	13,022	13,880	13,249	(1.91)	283	272K	4B
1392/08/15	13,780	13,350	13,780	13,507	(1.58)	274	383K	5B
1392/08/14	13,852	13,500	14,000	13,724	(1.86)	201	259K	4B
1392/08/13	13,800	13,500	14,199	13,984	(0.14)	234	389K	5B
1392/08/12	13,820	13,500	14,299	14,003	1.21	282	712K	10B
1392/08/11	14,101	13,800	14,101	13,835	(3.75)	235	239K	3B
1392/08/08	14,388	14,000	14,475	14,374	3.25	163	226K	3B
1392/08/07	13,200	13,200	14,038	13,921	3.13	198	319K	4B
1392/08/06	13,900	13,437	13,900	13,499	(3.55)	361	523K	7B
1392/08/05	14,600	13,972	14,600	13,996	(3.83)	230	281K	4B
1392/08/04	14,996	14,000	15,000	14,554	0.42	452	450K	7B
1392/08/01	15,000	14,420	15,000	14,493	(3.51)	355	402K	6B
1392/07/30	15,200	14,400	15,200	15,020	2.76	529	587K	9B
1392/07/29	14,620	14,510	14,622	14,616	3.95	208	381K	6B
1392/07/28	14,001	13,500	14,200	14,060	0.17	327	446K	6B
1392/07/27	14,200	13,923	14,450	14,036	(3.22)	583	822K	12B
1392/07/23	14,350	14,294	15,200	14,503	(2.59)	474	758K	11B
1392/07/22	14,915	14,823	15,400	14,889	(3.57)	472	733K	11B
1392/07/21	16,300	15,132	16,300	15,440	(2.04)	704	796K	12B
1392/07/20	15,768	15,600	15,768	15,762	3.96	396	971K	15B
1392/07/17	15,162	15,162	15,162	15,162	4.00	190	523K	8B
1392/07/16	14,250	13,857	15,011	14,579	1.00	457	943K	14B
1392/07/15	14,898	14,307	14,898	14,434	(3.15)	388	685K	10B
1392/07/14	14,900	14,620	15,002	14,903	3.31	528	947K	14B
1392/07/13	13,800	13,799	14,504	14,425	3.43	414	600K	9B
1392/07/10	14,300	13,770	14,429	13,947	(2.6)	442	670K	9B
1392/07/09	14,298	13,916	14,436	14,319	3.16	662	1M	16B
1392/07/08	13,881	13,881	13,881	13,881	3.99	62	230K	3B
1392/07/07	13,388	13,000	13,388	13,348	3.68	564	2M	26B
1392/07/06	12,874	12,870	12,874	12,874	4.00	251	732K	9B
1392/07/03	12,220	12,220	12,670	12,379	(2.73)	177	314K	4B
1392/07/02	13,133	12,608	13,380	12,727	(3.09)	139	202K	3B
1392/07/01	13,443	12,906	13,519	13,133	(2.31)	387	820K	11B
1392/06/31	13,588	13,045	13,588	13,443	0.22	119	325K	4B
1392/06/27	13,483	12,608	13,483	13,414	3.46	418	1M	16B
1392/06/26	12,965	12,965	12,965	12,965	3.99	35	58K	755M
1392/06/25	12,467	12,467	12,467	12,467	4.00	39	99K	1B
1392/06/24	11,988	11,987	11,990	11,988	3.98	41	102K	1B
1392/06/23	11,529	11,200	11,529	11,529	4.00	110	256K	3B
1392/06/20	11,103	11,000	11,103	11,086	3.84	79	93K	1B
1392/06/19	10,676	10,676	10,676	10,676	3.99	20	51K	544M
1392/06/18	10,196	10,064	10,292	10,266	3.73	48	48K	493M
1392/06/17	9,353	9,353	10,053	9,897	2.38	42	41K	405M
1392/06/16	9,665	9,665	9,860	9,667	(3.97)	62	109K	1B
1392/06/13	10,203	10,063	10,203	10,067	(3.96)	65	186K	2B
1392/06/12	10,900	10,457	11,000	10,482	(3.76)	93	159K	2B
1392/06/10	10,771	10,771	11,200	10,892	(2.75)	59	157K	2B
1392/06/09	11,200	11,200	11,200	11,200	(3.99)	12	82K	915M
1392/06/06	11,421	11,421	11,421	11,666	(1.93)	14	23K	266M
1392/06/05	12,222	11,282	12,222	11,896	1.23	214	366K	4B
1392/06/04	11,050	11,050	11,861	11,752	3.04	226	410K	5B
1392/06/03	11,011	10,950	11,670	11,405	0.98	130	207K	2B
1392/06/02	11,150	11,010	11,373	11,294	(0.86)	122	85K	961M
1392/05/30	11,780	11,140	11,780	11,392	0.52	92	80K	909M
1392/05/29	11,079	11,079	11,352	11,333	3.82	96	128K	1B
1392/05/28	10,870	10,533	11,076	10,916	2.50	98	103K	1B
1392/05/27	10,720	10,400	10,820	10,650	(0.03)	89	156K	2B
1392/05/26	10,980	10,480	11,100	10,653	(1.34)	125	112K	1B
1392/05/23	10,660	10,555	10,980	10,798	1.19	88	76K	825M
1392/05/22	11,428	10,602	11,428	10,671	(3.37)	158	249K	3B
1392/05/21	10,910	10,850	11,270	11,043	(1.96)	97	117K	1B
1392/05/20	11,250	10,918	11,450	11,264	(0.95)	104	89K	1B
1392/05/16	11,350	11,100	11,480	11,372	2.17	100	108K	1B
1392/05/15	10,921	10,601	11,237	11,131	3.02	128	234K	3B
1392/05/14	10,747	10,500	10,853	10,805	3.54	80	87K	944M
1392/05/13	10,501	10,371	10,750	10,436	(3.4)	145	130K	1B
1392/05/12	11,520	10,719	11,520	10,803	(3.24)	111	111K	1B
1392/05/09	11,449	10,900	11,449	11,165	0.28	134	111K	1B
1392/05/07	11,100	11,050	11,200	11,134	3.14	128	93K	1B
1392/05/06	10,650	10,600	11,190	10,795	(1.51)	135	267K	3B
1392/05/05	11,301	10,870	11,470	10,960	(3.2)	164	183K	2B
1392/05/02	11,315	11,010	11,700	11,322	0.26	155	183K	2B
1392/05/01	11,236	11,205	11,850	11,293	(3.24)	198	269K	3B
1392/04/31	11,650	11,484	12,126	11,671	(2.43)	144	208K	2B
1392/04/30	12,126	11,220	12,126	11,962	2.59	139	173K	2B
1392/04/29	11,453	11,160	11,910	11,660	1.81	166	268K	3B
1392/04/26	11,457	11,414	11,839	11,453	(3.67)	204	284K	3B
1392/04/25	12,000	11,844	12,040	11,889	(3.63)	118	164K	2B
1392/04/24	12,689	12,208	12,689	12,337	(0.36)	90	121K	1B
1392/04/23	12,300	11,708	12,678	12,382	1.53	164	404K	5B
1392/04/22	12,200	12,000	12,200	12,195	3.96	197	469K	6B
1392/04/19	11,628	11,211	12,109	11,731	0.75	182	364K	4B
1392/04/18	11,656	11,640	12,210	11,644	(3.97)	84	87K	1B
1392/04/17	12,500	11,952	12,500	12,125	(2.6)	67	48K	578M
1392/04/16	13,200	12,419	13,200	12,449	(3.76)	207	308K	4B
1392/04/15	12,699	12,698	12,961	12,936	3.80	202	311K	4B
1392/04/12	11,711	11,711	12,685	12,463	2.17	343	691K	9B
1392/04/11	12,700	12,171	12,700	12,198	(3.79)	114	173K	2B
1392/04/10	12,600	12,400	12,717	12,678	3.68	240	356K	5B
1392/04/09	12,390	11,949	12,425	12,228	2.34	237	346K	4B
1392/04/08	11,948	11,948	11,948	11,948	4.00	151	271K	3B
1392/04/05	11,489	11,489	11,489	11,489	3.99	74	105K	1B
1392/04/04	10,600	10,600	11,199	11,048	2.57	178	185K	2B
1392/04/02	11,000	10,535	11,279	10,771	(1.84)	259	413K	4B
1392/04/01	10,900	10,700	10,995	10,973	3.78	72	113K	1B
1392/03/29	10,798	10,329	10,970	10,573	(1.73)	261	420K	4B
1392/03/28	10,701	10,454	11,095	10,759	(1.19)	230	259K	3B
1392/03/27	10,562	10,562	11,100	10,889	(0.58)	137	162K	2B
1392/03/26	11,653	10,757	11,653	10,953	(2.25)	253	397K	4B
1392/03/25	11,428	11,428	11,428	11,205	1.97	14	24K	270M
1392/03/22	11,005	10,902	11,238	10,989	(3.23)	156	302K	3B
1392/03/21	11,400	11,238	11,979	11,356	(2.99)	203	254K	3B
1392/03/20	11,230	11,230	12,139	11,706	0.23	155	275K	3B
1392/03/19	11,851	11,673	11,851	11,679	(3.95)	25	65K	757M
1392/03/18	12,700	12,157	12,700	12,159	(3.98)	32	52K	626M
1392/03/13	12,810	12,100	13,090	12,663	0.56	193	547K	7B
1392/03/12	12,238	12,000	12,623	12,593	3.75	220	667K	8B
1392/03/11	12,100	11,827	12,499	12,138	(1.47)	232	769K	9B
1392/03/08	12,329	12,001	12,335	12,319	3.86	377	1M	15B
1392/03/07	11,861	11,861	11,861	11,861	4.00	134	1M	15B
1392/03/06	11,000	10,866	11,759	11,405	0.87	336	1M	12B
1392/03/05	11,950	11,105	11,950	11,307	(2.25)	439	688K	8B
1392/03/04	11,624	11,160	12,000	11,567	30.77	114	420K	5B
1392/02/29	9,645	9,645	9,646	9,645	(3.99)	224	1M	12B
1392/02/28	10,003	10,003	10,003	10,046	(3.58)	18	43K	430M
1392/02/25	10,417	10,406	10,780	10,419	(3.87)	62	169K	2B
1392/02/24	10,795	10,795	10,795	10,839	(3.6)	17	43K	468M
1392/02/23	11,244	11,244	11,244	11,244	(4.0)	9	49K	551M
1392/02/22	12,000	11,427	12,200	11,712	(1.6)	58	91K	1B
1392/02/21	11,997	11,601	12,199	11,903	(0.21)	86	352K	4B
1392/02/11	12,001	11,827	12,598	11,928	(3.17)	357	550K	7B
1392/02/10	12,249	12,248	12,970	12,319	(3.44)	172	209K	3B
1392/02/09	13,001	12,598	13,001	12,758	(2.77)	275	339K	4B
1392/02/08	13,216	12,801	13,216	13,122	3.26	400	1M	14B
1392/02/07	12,708	12,700	12,708	12,708	3.99	65	262K	3B
1392/02/04	12,220	12,220	12,220	12,220	4.00	30	104K	1B
1392/02/03	11,750	11,750	11,750	11,750	3.99	6	48K	564M
1392/02/02	11,299	11,299	11,299	11,299	3.99	5	48K	542M
1392/02/01	10,605	10,500	10,964	10,865	3.05	93	613K	7B
1392/01/31	10,399	9,900	10,606	10,543	3.37	248	914K	10B
1392/01/28	10,213	9,902	10,213	10,199	3.85	432	1M	12B
1392/01/27	9,821	9,821	9,821	9,821	3.99	25	55K	544M
1392/01/26	9,170	9,169	9,493	9,444	3.46	120	460K	4B
1392/01/24	9,000	8,861	9,395	9,128	(1.07)	126	170K	2B
1392/01/21	9,490	8,913	9,490	9,227	(0.17)	105	213K	2B
1392/01/20	8,901	8,901	9,349	9,243	2.32	237	562K	5B
1392/01/19	9,300	8,990	9,300	9,033	(3.53)	149	182K	2B
1392/01/18	9,600	9,200	9,639	9,364	0.72	108	116K	1B
1392/01/17	9,299	9,108	9,318	9,297	3.76	233	284K	3B
1392/01/14	9,011	8,932	9,300	8,960	(3.7)	83	164K	1B
1392/01/11	9,254	9,254	9,799	9,304	(3.48)	82	128K	1B
1392/01/10	9,301	9,301	9,301	9,639	(0.51)	11	6K	56M
1392/01/07	9,432	9,432	9,550	9,688	(1.39)	20	17K	158M
1392/01/06	10,195	9,564	10,195	9,825	0.22	36	85K	840M
1392/01/05	9,550	9,550	9,930	9,803	2.62	171	364K	4B
1391/12/28	9,552	9,552	9,790	9,553	(3.99)	56	79K	756M
1391/12/27	9,574	9,574	9,574	9,950	(0.22)	9	3K	26M
1391/12/26	9,582	9,582	9,582	9,972	(0.09)	4	1K	10M
1391/12/23	10,160	9,754	10,499	9,981	0.61	109	332K	3B
1391/12/08	9,921	9,900	9,921	9,920	3.98	45	169K	2B
1391/12/07	9,639	9,163	9,925	9,540	(0.04)	104	756K	7B
1391/12/06	9,543	9,543	9,689	9,544	(3.98)	84	416K	4B
1391/12/05	9,595	9,587	9,595	9,940	(0.46)	6	6K	54M
1391/12/02	10,514	9,711	10,514	9,986	(1.28)	160	323K	3B
1391/12/01	9,970	9,500	10,147	10,115	3.67	301	1000K	10B
1391/11/30	9,800	9,514	9,999	9,757	14.29	173	539K	5B
1391/11/17	8,500	8,351	8,545	8,537	3.89	78	379K	3B
1391/11/16	8,130	7,900	8,549	8,217	(0.05)	136	490K	4B
1391/11/15	8,250	7,962	8,279	8,221	3.27	142	264K	2B
1391/11/14	7,960	7,923	7,962	7,961	3.98	254	652K	5B
1391/11/11	7,672	7,672	7,672	7,656	3.78	9	45K	348M
1391/11/09	7,377	7,377	7,377	7,377	3.99	55	215K	2B
1391/11/08	7,200	6,866	7,408	7,094	(0.81)	154	698K	5B
1391/11/07	7,050	6,950	7,212	7,152	3.13	130	436K	3B
1391/11/04	6,790	6,710	6,953	6,935	3.72	51	126K	877M
1391/11/03	7,099	6,631	7,099	6,686	(3.2)	97	329K	2B
1391/11/02	6,521	6,518	6,948	6,907	3.38	85	302K	2B
1391/11/01	6,770	6,520	6,770	6,681	2.52	176	450K	3B
1391/10/30	6,518	6,451	6,518	6,517	3.97	135	568K	4B
1391/10/27	6,170	6,170	6,389	6,268	20.38	107	657K	4B
1391/10/17	5,269	5,269	5,269	5,207	2.76	5	33K	175M
1391/10/13	5,108	5,108	5,108	5,067	3.16	7	38K	193M
1391/10/12	4,910	4,888	4,916	4,912	3.91	150	879K	4B
1391/10/11	4,643	4,643	4,733	4,727	3.87	57	164K	775M
1391/10/10	4,600	4,358	4,600	4,551	1.93	63	154K	699M
1391/10/09	4,300	4,280	4,590	4,465	0.70	114	128K	571M
1391/10/06	4,500	4,425	4,696	4,434	(3.8)	108	586K	3B
1391/10/05	4,702	4,605	4,702	4,609	(3.9)	116	492K	2B
1391/10/04	4,817	4,643	4,817	4,796	3.54	230	716K	3B
1391/10/03	4,600	4,599	4,641	4,632	3.79	80	357K	2B
1391/10/02	4,449	4,437	4,478	4,463	3.65	49	283K	1B
1391/09/29	4,287	4,280	4,307	4,306	3.96	95	630K	3B
1391/09/28	4,032	3,980	4,188	4,142	2.86	79	328K	1B
1391/09/27	4,210	4,004	4,265	4,027	(3.43)	134	492K	2B
1391/09/26	4,140	4,128	4,192	4,170	3.40	89	183K	763M
1391/09/25	4,170	4,000	4,200	4,033	(2.33)	82	176K	709M
1391/09/22	4,297	4,117	4,297	4,129	(3.71)	137	396K	2B
1391/09/21	4,300	4,200	4,349	4,288	(1.4)	63	113K	486M
1391/09/20	4,560	4,226	4,578	4,349	(1.2)	152	447K	2B
1391/09/19	4,200	4,200	4,440	4,402	3.09	86	288K	1B
1391/09/18	4,430	4,253	4,430	4,270	(3.61)	153	496K	2B
1391/09/15	4,455	4,422	4,650	4,430	(3.82)	166	586K	3B
1391/09/14	4,749	4,571	4,750	4,606	(3.26)	175	682K	3B
1391/09/13	4,761	4,750	4,761	4,761	4.00	197	1M	5B
1391/09/12	4,305	4,305	4,663	4,578	2.10	266	2M	9B
1391/09/11	4,443	4,443	4,443	4,484	(3.11)	12	37K	166M
1391/09/08	4,561	4,561	4,561	4,628	(2.59)	14	31K	142M
1391/09/07	4,573	4,573	4,573	4,751	(0.25)	2	3K	14M
1391/08/30	4,577	4,577	4,577	4,763	(0.08)	1	1K	5M
1391/08/29	4,950	4,580	4,950	4,767	(0.06)	29	135K	642M
1391/08/28	4,770	4,768	4,770	4,770	3.99	117	980K	5B
1391/08/27	4,587	4,587	4,587	4,587	3.99	2	51K	234M
1391/08/24	4,411	4,411	4,411	4,411	3.98	5	48K	212M
1391/08/23	4,251	4,251	4,251	4,242	3.77	4	45K	193M
1391/08/22	4,088	4,087	4,088	4,088	3.99	119	1M	5B
1391/08/21	3,929	3,917	3,932	3,931	3.97	81	645K	3B
1391/08/20	3,781	3,780	3,781	3,781	3.99	101	799K	3B
1391/08/17	3,636	3,636	3,636	3,636	3.97	4	49K	176M
1391/08/16	3,497	3,497	3,497	3,497	3.98	21	137K	480M
1391/08/15	3,398	3,270	3,398	3,363	2.88	34	210K	706M
1391/08/14	3,180	3,180	3,276	3,269	3.78	47	399K	1B
1391/08/10	3,150	3,150	3,182	3,150	(3.99)	37	230K	723M
1391/08/09	3,528	3,265	3,528	3,281	(3.53)	41	317K	1B
1391/08/08	3,417	3,300	3,417	3,401	3.50	98	664K	2B
1391/08/07	3,331	3,331	3,331	3,286	2.59	5	31K	104M
1391/08/06	3,219	3,219	3,219	3,203	3.46	10	42K	134M
1391/08/03	3,000	3,000	3,120	3,096	43.53	45	475K	1B
1391/07/24	2,224	2,224	2,224	2,157	0.84	1	10K	22M
1391/07/23	2,188	2,188	2,188	2,139	1.66	2	20K	44M
1391/07/22	2,104	2,104	2,104	2,104	3.95	6	85K	179M
1391/07/19	2,101	2,101	2,101	2,024	0.15	1	2K	4M
1391/07/18	2,075	2,075	2,075	2,021	1.25	1	15K	31M
1391/07/16	2,075	2,075	2,075	1,996	0.0	1	26	54K
1391/07/15	2,072	2,072	2,072	1,996	0.15	1	2K	3M
1391/07/12	1,993	1,993	1,993	1,993	3.96	49	1M	2B
1391/07/11	1,978	1,978	1,978	1,917	0.79	5	9K	18M
1391/07/08	1,902	1,902	1,902	1,902	3.99	1	50K	95M
1391/07/05	1,829	1,829	1,829	1,829	3.98	17	565K	1B
1391/07/04	1,810	1,810	1,810	1,759	1.03	3	13K	23M
1391/07/03	1,789	1,789	1,789	1,741	1.16	1	14K	25M
1391/07/02	1,700	1,700	1,785	1,721	0.0	12	147K	253M
1391/06/29	1,730	1,657	1,730	1,721	(0.23)	4	10K	17M
1391/06/28	1,700	1,700	1,743	1,725	(2.54)	3	54K	93M
1391/06/27	1,743	1,743	1,743	1,770	(2.48)	2	30K	52M
1391/06/13	1,772	1,772	1,772	1,815	(1.63)	1	20K	35M
1391/05/23	1,782	1,782	1,782	1,845	(0.59)	1	7K	12M
1391/05/15	1,794	1,794	1,794	1,856	(0.54)	1	7K	12M
1391/05/14	1,794	1,794	1,794	1,866	(0.11)	1	1K	3M
1391/05/11	1,796	1,796	1,796	1,868	(0.11)	2	2K	3M
1391/05/03	1,865	1,865	1,928	1,870	0.86	5	10K	20M
1391/04/18	1,865	1,865	1,865	1,854	0.0	1	2	4K
1391/04/17	1,865	1,865	1,865	1,854	0.0	1	1	2K
1391/04/12	1,795	1,795	1,795	1,854	(0.8)	1	10K	18M
1391/03/24	1,796	1,796	1,796	1,869	(0.05)	3	504	905K
1391/03/16	1,932	1,932	1,933	1,870	0.59	5	7K	14M
1391/03/06	1,826	1,810	1,826	1,859	(0.21)	4	4K	7M
1391/02/27	1,800	1,800	1,800	1,863	(0.21)	2	3K	5M
1391/02/26	1,800	1,800	1,899	1,867	(0.16)	2	3K	5M
1391/02/23	1,800	1,800	1,800	1,870	(0.27)	1	3K	6M
1391/02/20	1,830	1,830	1,830	1,875	(1.11)	1	15K	27M
1391/02/17	1,929	1,928	1,929	1,896	0.85	4	16K	31M
1391/02/16	1,880	1,875	1,880	1,880	3.98	15	97K	181M
1391/02/13	1,874	1,874	1,875	1,808	0.28	3	3K	6M
1391/02/12	1,750	1,750	1,873	1,803	0.11	3	3K	5M
1391/02/05	1,744	1,744	1,744	1,801	(0.83)	3	10K	18M
1391/02/02	1,880	1,880	1,880	1,816	0.22	1	3K	6M
1391/01/30	1,882	1,738	1,882	1,812	0.11	3	3K	5M
1391/01/29	1,750	1,750	1,820	1,810	11.25	22	33K	59M
1391/01/28	1,692	1,692	1,692	1,627	0.0	1	2	3K
1391/01/26	1,686	1,686	1,686	1,627	0.31	3	4K	7M
1391/01/23	1,685	1,685	1,685	1,622	0.06	2	1K	2M
1391/01/22	1,684	1,684	1,684	1,621	0.06	1	835	1M
1391/01/21	1,679	1,679	1,679	1,620	0.31	3	4K	7M
1391/01/20	1,672	1,672	1,672	1,615	0.44	4	5K	9M
1391/01/19	1,662	1,662	1,662	1,608	0.56	4	7K	12M
1391/01/16	1,663	1,539	1,664	1,599	(0.06)	4	3K	4M
1391/01/07	1,561	1,561	1,575	1,600	(1.6)	5	19K	30M
1391/01/06	1,614	1,614	1,614	1,626	(3.27)	9	40K	64M
1391/01/05	1,647	1,647	1,647	1,681	(1.98)	11	24K	40M
1390/12/28	1,656	1,656	1,656	1,715	(0.52)	5	6K	10M
1390/12/24	1,705	1,637	1,750	1,724	1.11	19	111K	191M
1390/12/23	1,796	1,658	1,796	1,705	(1.27)	6	26K	44M
1390/12/22	1,672	1,672	1,672	1,727	(0.8)	1	10K	17M
1390/12/21	1,741	1,741	1,741	1,741	(3.97)	7	61K	106M
1390/12/16	1,788	1,756	1,788	1,813	(0.87)	6	12K	22M
1390/12/15	1,788	1,788	1,788	1,829	(1.77)	12	21K	38M
1390/12/13	1,790	1,790	1,790	1,862	(0.11)	1	1K	2M
1390/12/06	1,864	1,864	1,864	1,864	0.0	1	2K	5M
1390/12/02	1,864	1,864	1,864	1,864	0.0	1	150	280K
1390/12/01	1,864	1,864	1,864	1,864	(3.97)	11	54K	100M
1390/11/15	1,864	1,864	1,864	1,941	0.0	1	40	75K
1390/11/12	1,864	1,864	1,864	1,941	0.0	4	130	242K
1390/09/19	1,864	1,864	1,864	1,941	0.0	1	275	513K
1390/09/16	1,864	1,864	1,864	1,941	0.0	1	23	43K
1390/09/02	1,864	1,864	1,864	1,941	0.0	1	20	37K
1390/08/04	1,864	1,864	1,864	1,941	0.0	1	82	153K
1390/08/03	1,866	1,866	1,866	1,941	(0.1)	1	1K	2M
1390/08/02	2,020	1,866	2,020	1,943	0.0	3	2K	4M
1390/08/01	2,012	2,009	2,015	1,943	0.26	3	3K	6M
1390/07/30	2,008	2,008	2,010	1,938	0.16	4	2K	4M
1390/07/27	1,920	1,903	1,920	1,935	(0.1)	2	6K	11M
1390/07/26	1,940	1,900	1,940	1,937	3.80	13	71K	137M
1390/07/25	1,864	1,864	1,879	1,866	3.27	10	76K	141M
1390/07/23	1,750	1,750	1,861	1,807	0.95	7	15K	28M
1390/07/12	1,783	1,783	1,790	1,790	3.95	15	53K	95M
1390/07/10	1,788	1,780	1,788	1,722	0.12	2	1K	2M
1390/07/06	1,721	1,713	1,723	1,720	3.80	20	296K	509M
1390/07/03	1,686	1,656	1,686	1,657	0.06	4	55K	91M
1390/06/30	1,687	1,680	1,687	1,656	2.03	4	25K	42M
1390/06/29	1,623	1,623	1,623	1,623	3.97	2	48K	78M
1390/06/27	1,615	1,553	1,615	1,561	0.52	7	7K	11M
1390/06/26	1,580	1,580	1,580	1,553	2.17	4	27K	42M
1390/06/23	1,520	1,520	1,560	1,520	(3.98)	7	75K	115M
1390/04/22	1,521	1,521	1,521	1,583	(0.06)	2	500	760K
1390/02/04	1,521	1,521	1,521	1,584	0.0	1	10	15K
1390/02/03	1,584	1,569	1,584	1,584	3.94	6	72K	114M
1390/01/28	1,524	1,524	1,524	1,524	0.0	7	15K	23M
1390/01/24	1,584	1,584	1,584	1,524	0.0	1	20	32K
1390/01/16	1,524	1,524	1,524	1,524	0.0	1	750	1M
1390/01/15	1,524	1,524	1,524	1,524	0.0	1	10	15K
1390/01/08	1,486	1,486	1,486	1,524	(1.49)	1	18K	27M
1390/01/06	1,587	1,587	1,587	1,547	0.19	2	4K	6M
1389/12/01	1,500	1,489	1,500	1,544	(0.45)	2	6K	8M
1389/11/25	1,610	1,610	1,610	1,551	0.13	1	1K	2M
1389/11/24	1,545	1,545	1,545	1,549	0.0	1	4K	7M
1389/11/23	1,549	1,549	1,549	1,549	0.0	2	12K	19M
1389/11/20	1,500	1,500	1,575	1,549	2.24	3	28K	44M
1389/11/19	1,529	1,501	1,529	1,515	(2.32)	6	73K	110M
1389/11/16	1,530	1,530	1,530	1,551	(0.19)	1	6K	9M
1389/11/12	1,613	1,613	1,613	1,554	0.13	1	1K	2M
1389/11/11	1,588	1,527	1,588	1,552	1.64	2	40K	62M
1389/11/10	1,530	1,530	1,530	1,527	2.48	2	45K	69M
1389/11/09	1,490	1,490	1,490	1,490	3.98	3	55K	82M
1389/11/06	1,424	1,424	1,435	1,433	3.84	2	47K	68M
1389/11/04	1,424	1,424	1,424	1,380	0.73	2	9K	13M
1389/10/26	1,339	1,339	1,339	1,370	(0.07)	2	2K	3M
1389/10/11	1,371	1,371	1,371	1,371	0.0	2	20K	27M
1389/09/28	1,352	1,352	1,352	1,371	(0.07)	1	2K	2M
1389/09/27	1,370	1,370	1,372	1,372	(1.44)	3	46K	62M
1389/09/21	1,426	1,426	1,426	1,392	0.07	1	1K	1M
1389/09/16	1,352	1,352	1,352	1,391	(1.21)	3	15K	20M
1389/09/13	1,380	1,380	1,380	1,408	(0.14)	1	3K	4M
1389/09/10	1,415	1,415	1,415	1,410	0.0	1	1K	2M
1389/09/09	1,411	1,411	1,411	1,410	0.0	2	10K	14M
1389/09/08	1,411	1,411	1,411	1,410	0.0	2	20K	29M
1389/09/06	1,457	1,457	1,457	1,410	0.07	1	671	978K
1389/09/03	1,457	1,457	1,457	1,409	0.57	1	7K	10M
1389/09/02	1,438	1,381	1,480	1,401	(2.57)	9	187K	262M
1389/08/24	1,384	1,384	1,384	1,438	(0.21)	1	2K	3M
1389/08/22	1,441	1,440	1,441	1,441	2.64	17	89K	128M
1389/08/19	1,410	1,403	1,410	1,404	0.07	9	50K	70M
1389/08/18	1,376	1,376	1,432	1,403	(2.03)	8	74K	104M
1389/08/17	1,432	1,432	1,432	1,432	(3.96)	6	69K	99M
1389/08/12	1,466	1,466	1,480	1,491	(2.36)	4	30K	43M
1389/08/08	1,489	1,489	1,489	1,527	(1.55)	3	19K	28M
1389/08/04	1,492	1,492	1,492	1,551	(0.19)	1	2K	3M
1389/07/28	1,498	1,498	1,498	1,554	(0.38)	2	5K	7M
1389/07/26	1,536	1,536	1,536	1,560	(2.5)	2	30K	46M
1389/07/19	1,600	1,599	1,600	1,600	(3.9)	5	68K	108M
1389/07/18	1,611	1,611	1,611	1,665	(0.77)	2	9K	15M
1389/07/17	1,621	1,621	1,621	1,678	(0.06)	1	1K	2M
1389/07/14	1,720	1,720	1,731	1,679	0.84	3	11K	19M
1389/07/13	1,699	1,617	1,699	1,665	(1.13)	12	39K	65M
1389/07/11	1,650	1,650	1,650	1,684	(0.12)	1	2K	4M
1389/07/07	1,650	1,650	1,650	1,686	(0.41)	2	8K	13M
1389/07/06	1,693	1,693	1,693	1,693	2.42	14	60K	102M
1389/07/05	1,650	1,650	1,650	1,653	(0.06)	3	16K	26M
1389/07/03	1,718	1,651	1,718	1,654	(3.73)	13	57K	94M
1389/06/30	1,700	1,700	1,788	1,718	(0.12)	2	5K	9M
1389/06/29	1,717	1,717	1,718	1,720	(3.8)	7	46K	79M
1389/06/27	1,851	1,851	1,851	1,788	0.0	1	100	185K
1389/06/24	1,788	1,788	1,788	1,788	0.0	1	885	2M
1389/06/23	1,720	1,720	1,821	1,788	2.11	10	51K	91M
1389/06/22	1,702	1,702	1,740	1,751	(1.13)	10	23K	40M
1389/06/21	1,731	1,731	1,732	1,771	(1.61)	3	20K	35M
1389/06/17	1,732	1,732	1,770	1,800	(0.22)	2	4K	7M
1389/06/15	1,800	1,800	1,800	1,804	0.0	1	540	972K
1389/06/13	1,819	1,766	1,820	1,804	2.15	7	44K	79M
1389/06/09	1,751	1,751	1,810	1,766	0.86	8	44K	78M
1389/06/08	1,751	1,730	1,751	1,751	3.98	11	99K	173M
1389/06/07	1,693	1,693	1,693	1,684	3.44	3	42K	70M
1389/06/06	1,665	1,665	1,665	1,628	1.69	1	20K	33M
1389/06/03	1,521	1,521	1,631	1,601	1.07	7	23K	37M
1389/06/02	1,632	1,577	1,632	1,584	(3.53)	14	111K	176M
1389/05/31	1,631	1,630	1,631	1,642	(0.18)	2	10K	16M
1389/05/24	1,592	1,592	1,592	1,645	(0.78)	1	9K	15M
1389/05/23	1,634	1,634	1,634	1,658	(2.59)	9	31K	51M
1389/05/20	1,700	1,700	1,710	1,702	0.71	7	50K	86M
1389/05/19	1,703	1,680	1,713	1,690	0.72	5	25K	42M
1389/05/18	1,729	1,729	1,729	1,678	0.0	1	100	173K
1389/05/17	1,713	1,584	1,716	1,678	1.70	32	197K	331M
1389/05/16	1,652	1,630	1,652	1,650	3.84	19	110K	182M
1389/05/13	1,589	1,589	1,589	1,589	3.99	23	201K	319M
1389/05/12	1,528	1,528	1,528	1,528	3.95	12	121K	185M
1389/05/11	1,470	1,470	1,470	1,470	3.96	33	335K	493M
1389/05/10	1,414	1,414	1,414	1,414	3.97	15	114K	162M
1389/05/09	1,360	1,358	1,360	1,360	3.98	26	253K	344M
1389/05/06	1,308	1,308	1,308	1,308	3.97	6	60K	79M
1389/05/04	1,286	1,286	1,286	1,258	1.70	5	20K	26M
1389/05/03	1,237	1,237	1,237	1,237	3.95	8	50K	62M
1389/05/02	1,287	1,189	1,287	1,190	(3.88)	47	331K	394M
1389/04/30	1,231	1,224	1,231	1,238	(2.9)	8	36K	45M
1389/04/29	1,350	1,267	1,350	1,275	(3.34)	10	56K	72M
1389/04/28	1,293	1,292	1,397	1,319	(1.93)	8	80K	106M
1389/04/27	1,282	1,282	1,388	1,345	0.75	5	32K	44M
1389/04/26	1,340	1,340	1,340	1,335	0.0	1	3K	4M
1389/04/15	1,335	1,335	1,335	1,335	0.0	1	2K	2M
1389/04/12	1,386	1,386	1,386	1,335	0.15	2	1K	2M
1389/03/24	1,334	1,334	1,334	1,333	0.0	2	1K	2M
1389/03/23	1,334	1,334	1,334	1,333	0.0	1	6	8K
1389/03/18	1,334	1,334	1,334	1,333	0.0	1	2K	2M
1389/03/04	1,334	1,334	1,334	1,333	0.0	1	2K	3M
1389/03/01	1,290	1,290	1,290	1,333	(0.15)	1	2K	3M
1389/02/21	1,335	1,335	1,335	1,335	(3.47)	3	200K	266M
1389/02/19	1,338	1,338	1,338	1,383	(0.22)	3	3K	4M
1389/02/18	1,380	1,377	1,380	1,386	(2.81)	7	41K	57M
1389/02/14	1,462	1,462	1,462	1,426	0.92	4	12K	18M
1389/02/13	1,400	1,400	1,460	1,413	0.14	3	8K	11M
1389/02/07	1,464	1,402	1,464	1,411	(0.28)	3	15K	21M
1389/02/04	1,443	1,443	1,443	1,415	1.43	1	20K	29M
1389/01/28	1,440	1,440	1,440	1,395	0.22	2	4K	5M
1389/01/23	1,401	1,401	1,401	1,392	0.0	1	753	1M
1389/01/10	1,400	1,351	1,400	1,392	(0.57)	2	13K	18M
1388/12/26	1,400	1,400	1,400	1,400	11.20	2	12K	17M
1388/12/16	1,302	1,302	1,302	1,259	0.08	1	609	793K
1388/12/11	1,250	1,250	1,301	1,258	(1.87)	3	2K	2M
1388/10/26	1,310	1,310	1,310	1,282	0.0	1	131	172K
1388/10/22	1,310	1,310	1,310	1,282	0.55	2	10K	13M
1388/10/12	1,232	1,232	1,232	1,275	(0.08)	1	619	763K
1388/10/02	1,276	1,276	1,276	1,276	0.0	1	1K	2M
1388/09/24	1,311	1,311	1,311	1,276	0.0	1	100	131K
1388/09/18	1,271	1,271	1,271	1,276	0.0	2	2K	3M
1388/09/17	1,270	1,270	1,270	1,276	0.0	1	753	956K
1388/09/14	1,310	1,310	1,311	1,276	0.47	2	7K	9M
1388/09/11	1,270	1,270	1,270	1,270	0.0	1	1K	1M
1388/09/10	1,311	1,311	1,311	1,270	0.08	1	1K	1M
1388/09/08	1,311	1,311	1,311	1,269	0.16	2	2K	2M
1388/09/03	1,297	1,297	1,297	1,267	1.04	3	15K	19M
1388/09/02	1,293	1,293	1,293	1,254	0.32	3	5K	6M
1388/09/01	1,289	1,289	1,289	1,250	0.32	1	5K	6M
1388/08/27	1,288	1,288	1,288	1,246	0.08	1	2K	2M
1388/08/26	1,265	1,265	1,265	1,245	1.80	2	26K	32M
1388/08/25	1,251	1,251	1,251	1,223	1.16	3	16K	20M
1388/08/12	1,244	1,244	1,244	1,209	0.08	1	2K	2M
1388/08/06	1,203	1,202	1,301	1,208	3.51	14	99K	120M
1388/07/28	1,183	1,183	1,183	1,167	1.57	9	25K	29M
1388/07/12	1,151	1,150	1,151	1,149	0.09	3	26K	29M
1388/07/01	1,146	1,145	1,146	1,148	(0.09)	2	10K	12M
1388/06/25	1,146	1,146	1,146	1,149	0.0	1	2K	2M
1388/06/23	1,150	1,145	1,150	1,149	2.77	3	11K	12M
1388/04/27	1,148	1,148	1,148	1,118	0.27	5	5K	6M
1388/03/30	1,148	1,148	1,148	1,115	0.0	1	382	439K
1388/03/17	1,145	1,145	1,145	1,115	0.27	2	5K	6M
1388/03/16	1,145	1,145	1,145	1,112	0.0	1	165	189K
1388/03/10	1,023	1,023	1,201	1,112	(25.57)	3	2K	2M
1388/02/08	1,451	1,451	1,451	1,494	(0.07)	1	1K	2M
1388/02/05	1,454	1,454	1,454	1,495	(0.2)	3	3K	5M
1388/02/02	1,459	1,459	1,459	1,498	(0.4)	4	6K	9M
1388/02/01	1,498	1,498	1,767	1,504	(21.54)	9	23K	35M
1387/09/23	1,824	1,824	1,926	1,917	1.97	9	76K	146M
1387/09/17	1,850	1,850	1,850	1,880	0.0	1	134	248K
1387/09/13	1,824	1,824	1,880	1,880	0.0	2	60	110K
1387/09/12	1,826	1,826	1,880	1,880	(0.11)	2	2K	4M
1387/09/11	1,749	1,749	2,015	1,882	10.71	3	1K	2M
1387/09/02	1,749	1,700	1,749	1,700	0.06	2	510	892K
1387/08/25	1,710	1,699	1,710	1,699	(2.97)	15	70K	119M
1387/08/19	1,710	1,710	1,751	1,751	(0.62)	3	10K	17M
1387/08/06	1,711	1,711	1,762	1,762	(0.06)	2	580	993K
1387/08/05	1,721	1,721	1,763	1,763	(0.62)	3	10K	17M
1387/08/01	2,000	1,570	2,300	1,774	(42.59)	13	50K	89M
1387/07/20	3,090	3,090	3,090	3,090	(2.98)	6	25K	77M
1387/07/17	3,090	3,090	3,185	3,185	0.0	2	110	341K
1387/07/16	3,090	3,090	3,185	3,185	0.0	2	110	341K
1387/07/02	3,185	3,185	3,185	3,185	(2.99)	3	24K	76M
1387/06/17	3,283	3,283	3,283	3,283	(2.98)	8	25K	82M
1387/06/05	3,286	3,286	3,384	3,384	(0.09)	3	2K	5M
1387/02/30	3,355	3,355	3,387	3,387	(2.05)	9	33K	111M
1387/02/25	3,391	3,391	3,458	3,458	(1.06)	7	17K	58M
1387/02/23	3,395	3,395	3,495	3,495	(0.11)	3	2K	7M
1387/02/21	3,395	3,395	3,499	3,499	(0.03)	2	303	1M
1387/02/16	3,500	3,500	3,500	3,500	(8.54)	5	7K	25M
1387/02/10	3,767	3,767	3,827	3,827	(0.03)	3	461	2M
1387/02/09	3,767	3,767	3,828	3,828	(0.1)	2	3K	10M
1387/02/08	3,767	3,767	3,832	3,832	(0.29)	5	7K	26M
1387/02/03	3,843	3,843	3,843	3,843	0.0	1	3K	12M
1387/02/01	3,917	3,843	3,917	3,843	0.05	2	1K	4M
1387/01/17	3,900	3,841	3,900	3,841	0.44	6	11K	43M
1386/12/27	3,900	3,824	3,900	3,824	0.0	2	214	834K
1386/12/22	3,892	3,824	3,892	3,824	0.03	2	510	2M
1386/12/19	3,795	3,794	3,823	3,823	(1.24)	8	30K	114M
1386/12/15	3,796	3,796	3,871	3,871	(0.05)	2	980	4M
1386/12/14	3,802	3,802	3,873	3,873	(0.15)	4	4K	15M
1386/12/13	3,821	3,821	3,879	3,879	(0.28)	2	8K	30M
1386/12/11	3,819	3,819	3,890	3,890	(0.15)	5	4K	15M
1386/12/08	3,821	3,821	3,896	3,896	(0.05)	2	1K	4M
1386/12/05	3,898	3,898	3,898	3,898	0.0	2	2K	8M
1386/12/04	3,898	3,898	3,898	3,898	0.78	1	1K	5M
1386/11/27	3,868	3,868	3,868	3,868	0.0	1	92	356K
1386/11/21	3,824	3,824	3,868	3,868	(0.82)	5	30K	115M
1386/11/20	3,824	3,824	3,900	3,900	(0.05)	2	1K	4M
1386/11/09	3,902	3,902	3,902	3,902	0.0	2	5K	20M
1386/11/01	3,907	3,902	3,907	3,902	0.03	4	4K	17M
1386/10/30	3,907	3,901	3,907	3,901	0.0	2	4K	15M
1386/10/26	3,907	3,833	3,907	3,901	(0.26)	4	6K	24M
1386/10/22	3,909	3,909	3,911	3,911	0.0	2	4K	16M
1386/10/15	3,906	3,906	3,911	3,911	(1.86)	10	45K	176M
1386/10/12	3,985	3,985	3,985	3,985	0.0	1	2K	8M
1386/10/05	3,985	3,985	3,985	3,985	0.08	11	60K	239M
1386/10/03	3,906	3,906	3,982	3,982	(0.08)	2	2K	8M
1386/09/21	3,914	3,914	3,985	3,985	(0.2)	4	5K	19M
1386/09/20	3,993	3,993	3,993	3,993	(1.99)	14	90K	359M
1386/08/29	4,006	4,006	4,074	4,074	(0.32)	6	8K	32M
1386/08/13	4,142	4,087	4,142	4,087	0.02	2	970	4M
1386/08/09	4,068	4,067	4,086	4,086	(1.54)	8	37K	152M
1386/07/17	4,147	4,147	4,150	4,150	0.0	2	11K	44M
1386/07/14	4,149	4,149	4,150	4,150	0.0	5	21K	87M
1386/07/10	4,150	4,150	4,150	4,150	0.0	1	10K	42M
1386/07/08	4,189	4,150	4,190	4,150	0.92	5	2M	8B
1386/07/07	4,112	4,112	4,112	4,112	0.0	1	2K	7M
1386/07/04	4,112	4,112	4,112	4,112	0.0	2	10K	41M
1386/07/02	4,112	4,112	4,112	4,112	0.0	2	10K	41M
1386/06/27	4,111	4,111	4,112	4,112	0.0	4	13K	53M
1386/06/25	4,180	4,112	4,190	4,112	0.02	5	1K	5M
1386/06/24	4,111	4,111	4,111	4,111	0.0	2	4K	16M
1386/06/21	4,126	4,111	4,126	4,111	0.0	2	110	454K
1386/06/18	4,032	4,032	4,111	4,111	(0.07)	3	2K	8M
1386/06/14	4,114	4,114	4,114	4,114	0.0	1	730	3M
1386/06/11	4,037	4,037	4,114	4,114	(0.12)	4	3K	12M
1386/06/06	4,059	4,059	4,119	4,119	(0.53)	5	13K	53M
1386/06/03	4,141	4,141	4,141	4,141	(1.99)	14	48K	199M
1386/05/31	4,141	4,141	4,225	4,225	0.0	3	160	663K
1386/05/28	4,186	4,186	4,225	4,225	(1.08)	8	26K	109M
1386/05/27	4,352	4,271	4,352	4,271	0.09	3	2K	9M
1386/05/24	4,267	4,267	4,267	4,267	(2.0)	12	48K	205M
1386/05/23	4,354	4,354	4,354	4,354	(1.98)	12	51K	222M
1386/05/22	4,442	4,440	4,442	4,442	0.0	5	610	3M
1386/05/21	4,483	4,442	4,483	4,442	0.02	2	1K	5M
1386/05/17	4,441	4,441	4,441	4,441	0.0	1	1K	4M
1386/05/10	4,483	4,441	4,483	4,441	0.05	2	2K	9M
1386/05/09	4,436	4,436	4,439	4,439	0.0	5	3K	11M
1386/05/08	4,439	4,439	4,439	4,439	0.0	1	1K	5M
1386/04/27	4,438	4,438	4,439	4,439	0.0	2	871	4M
1386/04/26	4,362	4,362	4,439	4,439	(0.25)	5	6K	26M
1386/04/25	4,398	4,398	4,450	4,450	(0.82)	7	20K	88M
1386/04/18	4,442	4,442	4,487	4,487	(0.99)	9	24K	107M
1386/04/13	4,485	4,485	4,532	4,532	(0.96)	6	23K	103M
1386/04/09	4,568	4,568	4,576	4,576	(0.04)	3	10K	46M
1386/04/06	4,500	4,500	4,578	4,578	(0.02)	3	2K	11M
1386/04/02	4,570	4,570	4,579	4,579	0.0	2	610	3M
1386/03/30	4,570	4,570	4,579	4,579	0.0	3	2K	7M
1386/03/19	4,579	4,579	4,579	4,579	0.0	1	1K	5M
1386/02/31	4,579	4,579	4,580	4,579	(0.02)	4	14K	66M
1386/02/30	4,580	4,580	4,580	4,580	0.0	1	600	3M
1386/02/29	4,577	4,577	4,580	4,580	0.0	2	410	2M
1386/02/25	4,510	4,510	4,580	4,580	(0.43)	4	5K	25M
1386/02/19	4,539	4,539	4,600	4,600	(0.67)	8	8K	36M
1386/02/10	4,620	4,620	4,631	4,631	(0.04)	4	3K	15M
1386/02/05	4,622	4,622	4,633	4,633	(0.02)	2	2K	8M
1386/02/03	4,550	4,550	4,634	4,634	(0.17)	2	2K	9M
1386/02/01	4,632	4,631	4,642	4,642	0.0	3	710	3M
1386/01/29	4,640	4,640	4,642	4,642	0.0	2	437	2M
1386/01/27	4,626	4,626	4,642	4,642	(1.65)	7	20K	93M
1386/01/25	4,714	4,636	4,720	4,720	(0.21)	6	5K	25M
1386/01/22	4,719	4,719	4,730	4,730	0.0	2	1K	5M
1386/01/14	4,738	4,683	4,738	4,730	(1.0)	7	12K	57M
1386/01/11	4,748	4,748	4,778	4,778	0.0	2	310	1M
1386/01/08	4,749	4,749	4,778	4,778	0.0	3	410	2M
1385/12/26	4,762	4,762	4,778	4,778	(1.67)	7	20K	95M
1385/12/15	4,802	4,802	4,859	4,859	(0.82)	7	10K	48M
1385/12/13	4,802	4,802	4,899	4,899	(0.02)	2	160	769K
1385/12/07	4,890	4,890	4,900	4,900	0.0	2	1K	5M
1385/12/06	4,900	4,900	4,900	4,900	0.0	1	2K	7M
1385/12/05	4,600	4,600	5,000	4,900	(45.47)	4	4K	20M
1385/11/17	8,814	8,814	8,986	8,986	(0.08)	4	1K	9M
1385/11/16	8,848	8,848	8,993	8,993	(0.39)	2	5K	41M
1385/11/15	9,038	8,950	9,039	9,028	1.87	12	43K	385M
1385/11/14	8,907	8,729	9,085	8,862	(0.51)	6	14K	124M
1385/11/08	8,930	8,760	8,930	8,907	1.68	20	22K	195M
1385/11/07	8,760	8,760	8,762	8,760	(0.02)	12	24K	211M
1385/11/04	8,755	8,755	8,764	8,762	1.97	18	39K	343M
1385/11/03	8,593	8,593	8,593	8,593	1.99	10	25K	214M
1385/10/19	8,220	8,220	8,551	8,425	0.49	6	7K	59M
1385/10/17	8,151	8,151	8,429	8,384	1.45	14	47K	391M
1385/10/16	8,301	8,200	8,301	8,264	(0.49)	21	33K	271M
1385/10/13	8,306	8,300	8,306	8,305	1.98	19	40K	330M
1385/10/12	8,240	8,122	8,283	8,144	0.27	7	5K	38M
1385/10/11	8,122	8,122	8,122	8,122	2.00	17	34K	276M
1385/10/09	7,809	7,809	7,965	7,963	1.97	21	44K	351M
1385/10/06	7,850	7,735	7,850	7,809	(1.05)	11	19K	147M
1385/10/05	7,849	7,849	7,996	7,892	(1.46)	10	19K	147M
1385/10/04	8,207	7,889	8,207	8,009	(0.5)	36	78K	622M
1385/10/03	8,049	8,049	8,049	8,049	1.99	57	146K	1B
1385/10/02	7,892	7,892	7,892	7,892	1.99	11	24K	191M
1385/09/29	7,738	7,738	7,738	7,738	1.99	9	24K	186M
1385/09/28	7,587	7,587	7,587	7,587	1.99	4	25K	190M
1385/09/27	7,586	7,439	7,586	7,439	0.01	2	210	2M
1385/09/26	7,438	7,438	7,438	7,438	1.99	12	29K	212M
1385/09/25	7,293	7,293	7,293	7,293	2.00	3	26K	190M
1385/09/22	7,151	7,150	7,151	7,150	1.98	10	24K	171M
1385/09/21	7,148	7,011	7,148	7,011	0.04	2	510	4M
1385/09/20	7,009	7,008	7,009	7,008	1.98	9	24K	168M
1385/09/19	7,008	6,872	7,008	6,872	0.01	2	210	1M
1385/09/18	7,002	6,871	7,002	6,871	0.09	3	1K	7M
1385/09/15	7,000	6,865	7,000	6,865	0.03	2	430	3M
1385/09/14	6,980	6,863	6,985	6,863	0.20	3	3K	18M
1385/09/13	6,927	6,849	6,938	6,849	0.69	7	10K	66M
1385/09/12	6,827	6,802	6,929	6,802	0.12	6	2K	14M
1385/09/11	6,827	6,794	6,827	6,794	1.49	8	18K	123M
1385/09/08	6,749	6,694	6,749	6,694	1.16	6	14K	96M
1385/09/07	6,741	6,617	6,741	6,617	0.12	3	1K	10M
1385/09/06	6,620	6,608	6,620	6,609	0.02	4	3K	19M
1385/09/04	6,666	6,608	6,666	6,608	0.08	2	2K	14M
1385/08/28	6,603	6,603	6,603	6,603	0.0	8	19K	128M
1385/08/23	6,603	6,603	6,603	6,603	0.0	1	300	2M
1385/08/22	6,629	6,602	6,629	6,603	0.02	5	3K	17M
1385/08/21	6,602	6,602	6,602	6,602	0.0	5	8K	53M
1385/08/20	6,680	6,602	6,680	6,602	0.11	3	2K	14M
1385/08/17	6,664	6,508	6,664	6,595	(0.68)	8	9K	55M
1385/08/16	6,561	6,561	6,640	6,640	(0.76)	13	9K	62M
1385/08/15	6,561	6,561	6,691	6,691	(0.04)	3	520	3M
1385/08/14	6,565	6,565	6,694	6,694	(0.04)	2	510	3M
1385/08/13	6,647	6,647	6,697	6,697	(1.25)	6	15K	100M
1385/08/10	6,664	6,664	6,782	6,782	(0.25)	4	3K	20M
1385/08/09	6,680	6,680	6,799	6,799	(0.25)	2	3K	20M
1385/08/07	6,684	6,684	6,816	6,816	(0.06)	2	650	4M
1385/08/01	6,774	6,774	6,820	6,820	(1.33)	16	18K	119M
1385/07/30	6,912	6,912	6,912	6,912	(2.0)	6	25K	173M
1385/07/29	6,944	6,944	7,053	7,053	(0.45)	4	6K	38M
1385/07/26	7,085	7,085	7,085	7,085	(1.99)	8	25K	177M
1385/07/25	7,090	7,090	7,229	7,229	(0.07)	2	822	6M
1385/07/18	7,234	7,234	7,234	7,234	(1.99)	3	25K	181M
1385/07/12	7,381	7,381	7,381	7,381	(1.99)	5	25K	185M
1385/07/09	7,531	7,531	7,531	7,531	(1.99)	3	25K	188M
1385/07/08	7,684	7,684	7,684	7,684	(1.99)	3	25K	192M
1385/07/05	7,691	7,691	7,840	7,840	(0.09)	2	1K	8M
1385/06/29	7,895	7,847	7,895	7,847	0.15	2	5K	40M
1385/06/28	7,859	7,700	7,859	7,835	1.69	5	21K	166M
1385/06/27	7,581	7,581	7,731	7,705	1.65	6	20K	157M
1385/06/26	7,578	7,578	7,580	7,580	(0.01)	3	579	4M
1385/06/22	7,613	7,581	7,629	7,581	0.0	4	675	5M
1385/06/21	7,461	7,461	7,613	7,581	(0.42)	7	10K	75M
1385/06/20	7,478	7,478	7,613	7,613	(0.22)	6	3K	20M
1385/06/19	7,502	7,502	7,630	7,630	(0.31)	3	4K	28M
1385/06/15	7,599	7,592	7,809	7,654	(1.19)	13	35K	269M
1385/06/14	7,660	7,660	7,746	7,746	(0.81)	8	10K	77M
1385/06/13	7,809	7,809	7,809	7,809	(2.0)	13	26K	200M
1385/06/06	8,000	7,967	8,000	7,968	(1.98)	42	109K	871M
1385/06/05	7,971	7,971	8,129	8,129	(0.05)	2	570	5M
1385/06/04	7,971	7,971	8,133	8,133	0.0	2	20	161K
1385/05/07	7,983	7,983	8,133	8,133	(0.15)	3	2K	13M
1385/05/04	8,970	6,999	12,995	8,145	(40.69)	18	64K	519M
1384/10/25	13,046	13,046	13,732	13,732	0.0	2	60	790K
1384/10/20	13,046	13,046	13,732	13,732	0.0	2	29	385K
1384/10/11	13,046	13,046	13,732	13,732	0.0	2	60	790K
1384/10/03	13,046	13,046	13,732	13,732	0.0	2	110	1M
1384/09/29	13,732	13,732	13,732	13,732	(5.0)	1	500	7M
1384/09/13	14,454	14,454	14,454	14,454	(5.0)	1	100	1M
1384/06/19	15,215	15,210	15,215	15,214	(0.01)	4	7K	99M
1384/06/16	15,311	15,197	15,311	15,215	(0.63)	5	21K	319M
1384/06/14	16,075	15,311	16,075	15,311	0.0	2	38	603K
1384/06/09	16,021	15,311	16,021	15,311	0.22	3	1K	18M
1384/06/07	16,000	15,278	16,011	15,278	0.19	3	940	15M
1384/06/06	15,750	15,249	15,750	15,249	1.66	5	8K	126M
1384/06/05	15,000	15,000	15,000	15,000	(36.09)	1	1K	15M
1384/01/21	23,476	23,399	23,500	23,472	0.06	10	2M	35B
1384/01/17	23,969	23,459	23,969	23,459	0.11	3	1K	27M
1384/01/15	23,434	23,434	23,434	23,434	0.0	2	5K	120M
1384/01/08	23,387	23,387	23,460	23,434	(0.4)	13	38K	892M
1383/12/23	23,513	23,513	23,852	23,527	0.06	3	1M	24B
1383/12/22	22,085	22,085	24,000	23,513	1.14	28	1M	29B
1383/11/12	23,247	23,247	23,247	23,247	0.0	2	1M	23B
1383/11/11	23,230	23,230	24,263	23,247	0.60	13	20K	466M
1383/11/06	23,108	23,108	23,108	23,108	0.0	2	20K	462M
1383/11/04	22,986	22,986	23,238	23,108	(0.2)	36	48K	1B
1383/10/21	23,153	23,153	23,155	23,155	0.0	3	126K	3B
1383/10/16	23,213	23,156	23,216	23,156	0.15	5	9K	213M
1383/10/15	23,239	23,121	23,239	23,121	0.36	2	10K	233M
1383/10/07	22,776	22,776	23,380	23,037	(1.47)	24	866K	20B
1383/09/30	22,998	22,995	23,380	23,380	(0.06)	5	870	20M
1383/09/28	23,086	23,045	23,395	23,395	(3.55)	19	1M	33B
1383/09/24	23,086	23,086	24,257	24,257	(0.18)	4	869	20M
1383/09/17	23,957	23,957	24,301	24,301	(0.01)	2	195	5M
1383/09/16	23,965	23,965	24,304	24,304	(0.02)	2	424	10M
1383/09/15	24,100	24,000	24,310	24,310	(0.06)	3	1K	29M
1383/09/14	24,000	24,000	24,325	24,325	(0.43)	7	6K	140M
1383/09/11	24,000	24,000	24,430	24,430	(0.12)	3	2K	37M
1383/09/09	24,000	24,000	24,460	24,460	0.0	2	20	485K
1383/09/08	24,000	24,000	24,461	24,461	(0.54)	13	5K	130M
1383/09/01	24,001	24,001	24,595	24,595	(0.12)	3	1K	27M
1383/08/27	24,001	24,001	24,625	24,625	(0.73)	5	5K	129M
1383/08/26	24,806	24,800	24,807	24,806	0.0	8	5K	129M
1383/08/25	25,000	24,807	25,000	24,807	0.92	4	13K	325M
1383/08/23	25,820	24,510	25,820	24,580	(4.73)	13	2M	39B
1383/08/20	24,832	24,832	25,800	25,800	(0.21)	5	1K	31M
1383/08/18	24,832	24,832	26,110	25,854	(0.98)	21	1M	39B
1383/08/17	24,832	24,832	26,110	26,110	(0.11)	2	510	13M
1383/08/12	25,803	25,803	26,138	26,138	(0.06)	2	1K	26M
1383/08/10	25,813	25,813	26,153	26,153	(0.41)	6	6K	149M
1383/08/05	25,475	25,475	26,260	26,260	(2.07)	8	10K	253M
1383/08/03	25,852	25,852	26,815	26,815	(1.46)	8	7K	181M
1383/07/28	26,730	26,730	27,212	27,212	(0.08)	2	1K	27M
1383/07/21	27,220	27,000	27,240	27,233	(0.03)	24	41K	1B
1383/07/20	27,240	27,240	27,240	27,240	0.0	1	51	1M
1383/07/15	27,000	27,000	27,990	27,240	(0.23)	32	27K	730M
1383/07/12	27,094	27,094	27,380	27,304	(0.32)	11	16K	436M
1383/07/11	27,390	27,390	27,392	27,392	0.0	2	65	2M
1383/07/08	27,381	27,381	27,396	27,393	(0.09)	21	49K	1B
1383/07/07	27,418	27,418	27,418	27,418	0.0	1	35	960K
1383/07/06	27,000	26,996	28,000	27,418	0.0	13	13K	352M
1383/07/01	27,450	27,000	27,500	27,418	(0.29)	15	19K	514M
1383/06/31	27,500	27,499	27,500	27,499	(1.13)	17	33K	896M
1383/06/30	27,501	27,500	28,000	27,813	(0.82)	14	12K	331M
1383/06/29	28,000	28,000	28,044	28,044	(0.2)	11	13K	375M
1383/06/28	28,000	27,500	28,101	28,101	(0.51)	11	10K	275M
1383/06/25	28,300	27,000	28,350	28,246	(0.39)	39	34K	953M
1383/06/24	27,245	27,242	28,356	28,356	(1.11)	10	5K	150M
1383/06/21	28,470	28,470	28,675	28,675	(0.05)	4	2K	45M
1383/06/18	28,566	28,563	28,690	28,690	(0.03)	3	1K	40M
1383/06/16	28,698	28,698	28,698	28,698	0.0	2	345	10M
1383/06/15	29,860	28,500	29,860	28,698	0.81	19	8K	237M
1383/06/14	28,000	28,000	28,646	28,467	4.34	24	30K	861M
1383/06/11	26,839	26,583	28,200	27,282	(2.5)	40	37K	1B
1383/06/10	28,240	26,838	28,240	27,982	(0.94)	11	6K	150M
1383/06/08	28,442	27,105	28,443	28,248	(0.68)	18	12K	326M
1383/06/07	29,329	25,888	29,999	28,442	9.81	21	26K	747M
1383/06/03	25,900	25,900	25,900	25,900	0.0	1	400	10M
1383/06/02	25,516	25,516	27,066	25,900	(3.57)	67	437K	11B
1383/06/01	26,600	26,600	26,858	26,858	(0.02)	2	380	10M
1383/05/31	26,745	26,684	26,863	26,863	(0.06)	6	2K	58M
1383/05/28	27,157	26,870	27,157	26,879	(4.97)	40	94K	3B
1383/05/27	28,585	27,160	28,586	28,284	(1.06)	18	9K	243M
1383/05/26	27,900	27,900	28,902	28,587	(2.39)	16	524K	15B
1383/05/25	29,300	29,000	29,320	29,288	(0.16)	25	43K	1B
1383/05/24	29,333	29,333	30,000	29,335	(4.99)	79	263K	8B
1383/05/21	31,049	29,571	31,049	30,876	4.41	45	53K	2B
1383/05/20	29,496	27,509	30,000	29,571	2.13	58	73K	2B
1383/05/19	29,145	28,002	29,300	28,955	(1.46)	55	92K	3B
1383/05/18	29,999	29,145	30,000	29,383	(4.22)	31	41K	1B
1383/05/17	32,240	30,636	32,240	30,678	(4.87)	115	302K	10B
1383/05/14	33,559	31,458	33,559	32,248	0.78	253	726K	23B
1383/05/13	32,002	32,000	32,002	32,000	13.19	8	5K	162M
1383/05/11	28,274	28,236	28,274	28,270	4.98	110	433K	12B
1383/05/10	26,928	26,928	26,928	26,928	5.00	205	505K	14B
1383/05/07	26,817	25,646	26,817	25,646	0.42	4	2K	54M
1383/05/06	26,727	25,540	26,727	25,540	0.33	4	2K	43M
1383/05/05	25,450	24,640	25,473	25,455	4.93	28	113K	3B
1383/05/04	23,820	23,480	24,999	24,260	1.85	121	233K	6B
1383/05/03	23,861	23,000	23,861	23,820	4.82	326	849K	20B
1383/04/30	22,725	22,725	22,725	22,725	5.00	57	125K	3B
1383/04/29	21,643	21,643	21,643	21,643	5.00	7	25K	541M
1383/04/28	20,613	20,613	20,613	20,613	5.00	6	25K	515M
1383/04/27	19,632	19,632	19,632	19,632	5.00	9	25K	491M
1383/04/24	18,698	18,400	18,698	18,698	5.00	10	11M	193B
1383/04/23	18,672	17,808	18,672	17,808	0.14	2	689	13M
1383/04/22	18,540	17,783	18,540	17,783	0.71	5	3K	64M
1383/04/21	18,442	17,658	18,442	17,658	0.54	7	3K	48M
1383/04/15	18,404	17,564	20,000	17,564	0.21	3	1M	29B
1383/04/14	20,800	17,528	20,800	17,528	0.0	2	1M	30B
1383/04/13	18,342	17,528	18,342	17,528	0.34	2	2K	30M
1383/04/08	17,635	17,347	17,650	17,469	5.57	285	1M	25B
1383/03/25	17,346	16,547	17,346	16,547	0.16	3	810	14M
1383/03/24	16,520	16,520	16,520	16,520	5.00	11	25K	411M
1383/03/23	15,750	15,000	15,750	15,734	4.89	56	355K	6B
1383/03/20	15,000	15,000	15,000	15,000	(1.95)	51	500K	8B
1383/03/19	14,535	14,535	15,299	15,299	(0.01)	7	501K	7B
1383/03/18	15,300	15,300	15,300	15,300	0.0	1	323	5M
1383/03/17	15,300	15,300	15,311	15,300	(0.07)	9	60K	913M
1383/03/09	15,311	15,299	15,312	15,311	0.01	47	402K	6B
1383/03/06	15,306	15,306	15,311	15,309	(0.01)	9	25K	376M
1383/03/04	15,312	15,310	15,312	15,310	0.0	3	116	2M
1383/03/03	15,311	15,310	15,311	15,310	0.0	6	691	11M
1383/03/02	15,312	15,310	15,312	15,310	0.0	3	710	11M
1383/02/30	15,314	15,300	15,315	15,310	4.96	19	148K	2B
1383/02/29	14,586	14,586	14,586	14,586	5.00	10	100K	1B
1383/02/28	13,490	13,490	14,170	13,892	2.93	7	19K	269M
1383/02/27	13,496	13,496	13,496	13,496	4.99	3	24K	324M
1383/02/26	12,884	12,271	12,884	12,854	4.75	5	26K	338M
1383/02/22	12,271	12,271	12,271	12,271	(4.99)	14	89K	1B
1383/02/20	12,000	12,000	13,000	12,916	(20.27)	63	611K	8B
1383/01/10	16,200	16,200	16,200	16,200	(1.29)	2	20K	324M
1383/01/09	16,500	16,412	16,546	16,412	0.02	7	711	12M
1383/01/08	16,000	16,000	16,409	16,409	(0.32)	2	2K	32M
1382/12/27	16,000	16,000	16,461	16,461	(0.23)	4	1K	22M
1382/12/23	16,499	16,499	16,499	16,499	(0.01)	1	923	15M
1382/12/04	16,500	16,500	16,500	16,500	0.0	1	20	330K
1382/11/27	16,500	16,500	16,500	16,500	4.27	10	92K	2B
1382/11/25	16,502	15,825	16,502	15,825	0.69	3	301K	5B
1382/11/20	16,502	15,717	16,502	15,717	0.0	2	370K	6B
1382/11/18	15,717	15,717	15,717	15,717	0.0	6	8K	118M
1382/11/12	15,717	15,717	15,717	15,717	0.0	1	900	14M
1382/11/11	15,710	15,710	15,718	15,717	(0.01)	3	789	12M
1382/11/08	15,716	15,716	15,718	15,718	0.0	2	360K	6B
1382/10/30	15,718	15,718	15,719	15,718	(0.01)	6	350K	6B
1382/10/29	15,719	15,719	15,719	15,719	(5.0)	5	44K	699M
1382/10/28	16,546	16,546	16,546	16,546	0.0	3	198	3M
1382/10/27	16,546	16,546	16,546	16,546	0.0	1	1K	17M
1382/10/14	16,546	16,546	16,546	16,546	0.0	9	707K	12B
1382/10/13	16,695	16,546	16,695	16,546	0.0	2	944	16M
1382/10/09	16,695	16,546	16,695	16,546	4.06	4	600K	10B
1382/09/30	15,900	15,900	15,900	15,900	0.0	3	1M	21B
1382/09/16	15,900	15,900	15,900	15,900	0.0	5	28K	439M
1382/09/15	15,900	15,900	15,900	15,900	4.46	2	20K	318M
1382/09/12	15,221	15,221	15,221	15,221	0.0	2	803	12M
1382/09/10	15,220	15,220	15,222	15,221	(0.01)	5	322K	5B
1382/09/09	15,222	15,222	15,222	15,222	0.0	7	4K	54M
1382/09/08	15,222	15,222	15,222	15,222	0.0	2	988	15M
1382/09/03	15,222	15,222	15,222	15,222	0.0	2	499	8M
1382/09/01	15,222	15,222	15,222	15,222	0.0	3	713	11M
1382/08/27	15,222	15,222	15,222	15,222	0.0	3	5K	77M
1382/08/21	15,222	15,222	15,222	15,222	0.0	2	2K	26M
1382/08/19	15,222	15,222	15,222	15,222	0.0	1	1K	17M
1382/08/11	15,222	15,222	15,222	15,222	0.0	1	2K	30M
1382/08/10	15,200	15,200	15,227	15,222	(0.03)	5	4K	68M
1382/08/07	15,227	15,227	15,227	15,227	0.0	7	13K	195M
1382/08/06	15,227	15,227	15,227	15,227	0.0	12	100K	2B
1382/08/04	15,227	15,227	15,229	15,227	0.0	6	4K	53M
1382/07/30	15,227	15,227	15,227	15,227	0.0	10	26K	395M
1382/07/29	15,228	15,226	15,228	15,227	4.99	15	233K	4B
1382/07/28	14,503	14,503	14,503	14,503	5.00	16	19K	280M
1382/07/27	13,813	13,813	13,813	13,813	4.99	1	10K	138M
1382/07/26	13,156	13,156	13,156	13,156	5.00	1	10K	132M
1382/07/23	12,849	12,530	12,849	12,530	2.39	7	3K	44M
1382/07/22	12,761	12,238	12,761	12,238	0.69	3	1K	13M
1382/07/19	12,154	12,154	12,154	12,154	4.99	9	23K	280M
1382/07/16	11,576	11,576	11,576	11,576	5.00	1	10K	116M
1382/07/15	11,025	11,025	11,025	11,025	5.00	12	30K	331M
1382/07/14	10,500	10,500	10,500	10,500	5.00	11	40K	420M
1382/06/31	10,000	10,000	10,000	10,000	0.0	2	10K	100M
1382/06/29	10,000	10,000	10,000	10,000	(65.52)	40	400K	4B
1382/05/06	29,000	29,000	29,000	29,000	0.0	1	80	2M
1382/04/28	29,000	29,000	29,000	29,000	0.0	2	1K	35M
1382/04/25	29,000	29,000	29,000	29,000	0.0	2	988	29M
1382/04/21	28,999	28,999	29,000	29,000	4.32	3	2K	48M
1382/04/18	27,800	27,800	27,800	27,800	0.0	1	145	4M
1382/04/17	27,800	27,800	27,800	27,800	0.04	1	355	10M
1382/04/10	27,790	27,790	27,790	27,790	0.0	1	61	2M
1382/04/08	27,790	27,790	27,790	27,790	0.0	2	390	11M
1382/04/04	27,790	27,790	27,790	27,790	0.0	1	500	14M
1382/04/03	27,790	27,790	27,790	27,790	0.0	1	611	17M
1382/04/02	27,788	27,788	27,790	27,790	(0.03)	6	2K	51M
1382/04/01	27,799	27,799	27,799	27,799	(0.01)	1	192	5M
1382/03/31	27,800	27,800	27,801	27,801	0.0	3	600	17M
1382/03/27	27,800	27,800	27,800	27,800	(0.08)	1	200	6M
1382/03/26	27,823	27,823	27,825	27,823	(0.01)	4	915	25M
1382/03/25	27,825	27,825	27,825	27,825	0.0	1	550	15M
1382/03/24	26,554	26,554	27,825	27,825	4.79	7	12K	341M
1382/03/21	26,554	26,554	26,554	26,554	0.0	1	200	5M
1382/03/20	26,555	26,555	26,555	26,555	0.0	1	200	5M
1382/03/19	26,555	26,555	26,555	26,555	0.21	1	500	13M
1382/03/12	26,500	26,500	26,500	26,500	3.92	2	2K	44M
1382/03/07	25,500	25,500	26,501	25,501	0.0	7	2K	59M
1382/03/06	25,501	25,500	25,501	25,501	0.99	4	18K	450M
1382/03/05	25,250	25,250	25,250	25,250	1.40	7	2K	50M
1382/03/03	24,902	24,902	24,902	24,902	0.01	1	110	3M
1382/02/28	23,805	23,805	24,900	24,900	4.62	3	6K	151M
1382/02/24	23,500	23,500	23,800	23,800	(13.43)	7	3K	71M
1382/01/26	27,491	27,491	27,492	27,492	0.0	3	479K	13B
1382/01/20	27,494	27,493	27,494	27,493	0.0	3	270	7M
1382/01/19	27,491	27,491	27,492	27,492	0.04	2	302	8M
1382/01/16	27,482	27,482	27,482	27,482	0.0	1	611	17M
1381/12/27	27,481	27,481	27,481	27,481	5.00	1	140K	4B
1381/12/26	24,865	24,865	26,173	26,173	0.0	3	301K	7B
1381/12/25	26,173	26,173	26,173	26,173	0.0	2	500	13M
1381/12/20	26,173	26,173	26,173	26,173	(5.0)	1	2K	52M
1381/12/19	27,550	27,550	27,550	27,550	(4.74)	1	3K	83M
1381/12/18	28,920	28,920	28,920	28,920	0.0	1	1K	29M
1381/12/14	28,920	28,920	28,920	28,920	0.0	1	100	3M
1381/12/04	28,920	28,920	28,920	28,920	4.97	1	3K	87M
1381/12/03	27,550	27,550	27,550	27,550	0.0	1	1K	28M
1381/11/27	27,550	27,550	27,550	27,550	0.0	1	3K	72M
1381/11/26	27,549	27,549	27,550	27,550	0.0	2	1K	28M
1381/11/19	27,550	27,550	27,550	27,550	0.0	6	11K	303M
1381/11/16	28,652	27,550	29,000	27,550	(5.0)	3	3K	82M
1381/11/14	28,652	28,652	29,000	29,000	1.22	7	2K	59M
1381/11/12	28,650	28,650	28,650	28,650	0.53	9	1K	35M
1381/11/06	28,500	28,500	28,500	28,500	0.92	1	1K	28M
1381/11/01	28,241	28,241	28,241	28,241	0.0	1	5K	141M
1381/10/29	28,240	28,240	28,240	28,240	5.00	2	1K	30M
1381/10/28	26,896	26,896	26,896	26,896	5.00	2	10K	271M
1381/10/25	25,614	25,614	25,616	25,616	0.06	3	30K	768M
1381/10/23	25,600	25,600	25,601	25,601	0.59	3	6K	144M
1381/10/22	25,410	25,410	25,450	25,450	2.60	3	1K	31M
1381/10/18	24,806	24,806	24,806	24,806	0.02	1	2K	45M
1381/10/17	24,800	24,800	24,800	24,800	0.40	1	611	15M
1381/10/15	25,678	24,700	25,678	24,700	0.0	8	6K	152M
1381/10/14	24,700	24,700	24,700	24,700	0.09	1	611	15M
1381/10/11	25,000	24,678	25,000	24,678	0.0	2	2K	56M
1381/10/08	24,677	24,677	24,677	24,677	5.00	1	1K	25M
1381/10/07	23,503	23,502	23,503	23,502	0.01	3	1K	24M
1381/10/02	23,500	23,500	23,500	23,500	1.69	5	2K	50M
1381/09/30	23,110	23,110	23,110	23,110	0.04	1	611	14M
1381/09/25	23,063	23,062	23,100	23,100	0.43	5	1K	28M
1381/09/20	23,000	23,000	23,000	23,000	1.32	5	3K	61M
1381/09/18	22,700	22,700	22,700	22,700	0.89	2	1K	34M
1381/09/17	21,500	21,500	22,500	22,500	4.65	4	7K	160M
1381/09/13	21,020	21,020	21,500	21,500	0.0	3	2K	39M
1381/09/10	21,500	21,500	21,500	21,500	0.94	2	2K	37M
1381/09/05	21,000	21,000	21,300	21,300	0.0	3	1K	24M
1381/09/04	20,995	20,995	21,300	21,300	1.43	3	3K	65M
1381/08/29	20,999	20,999	21,000	21,000	0.0	4	533	11M
1381/08/27	21,000	21,000	21,000	21,000	0.0	1	167	4M
1381/08/25	21,000	21,000	21,000	21,000	0.0	3	2K	38M
1381/08/19	21,000	21,000	21,000	21,000	0.0	1	2K	44M
1381/08/18	21,000	21,000	21,000	21,000	0.0	1	894	19M
1381/08/15	20,700	20,700	21,000	21,000	2.44	3	1K	21M
1381/08/11	20,500	20,500	20,500	20,500	0.0	2	895	18M
1381/08/08	20,500	20,500	20,500	20,500	1.99	1	2K	41M
1381/08/07	20,100	20,100	20,100	20,100	0.0	1	611	12M
1381/08/06	20,100	20,100	20,100	20,100	(0.64)	2	1K	20M
1381/08/05	20,230	20,230	20,230	20,230	0.0	7	51K	1B
1381/08/04	19,985	19,900	20,230	20,230	0.09	18	6K	124M
1381/07/28	20,227	20,211	20,227	20,211	(0.09)	2	34	688K
1381/07/27	20,229	20,229	20,229	20,229	(0.83)	1	500	10M
1381/07/21	20,399	20,399	20,399	20,399	(0.45)	1	200	4M
1381/07/17	20,492	20,492	20,492	20,492	(0.04)	2	2K	41M
1381/07/14	20,265	20,265	20,500	20,500	1.99	4	2K	42M
1381/07/10	20,100	20,100	20,100	20,100	0.0	1	611	12M
1381/07/09	20,100	20,100	20,100	20,100	0.0	1	500	10M
1381/07/08	20,100	20,100	20,100	20,100	0.0	4	1K	23M
1381/07/07	20,100	20,100	20,100	20,100	0.0	1	55	1M
1381/07/03	20,100	20,100	20,100	20,100	0.0	1	970	19M
1381/06/27	20,100	20,100	20,100	20,100	0.0	1	30	603K
1381/06/25	20,100	20,100	20,100	20,100	0.0	1	500	10M
1381/06/24	20,000	20,000	20,100	20,100	0.0	5	5K	106M
1381/06/20	20,100	20,100	20,100	20,100	0.0	1	250	5M
1381/06/19	20,100	20,100	20,100	20,100	0.0	4	500	10M
1381/06/16	20,099	20,099	20,100	20,100	0.0	3	760	15M
1381/06/12	20,100	20,100	20,100	20,100	0.0	5	6K	120M
1381/06/10	20,100	20,100	20,100	20,100	0.0	1	400	8M
1381/06/09	20,100	20,100	20,100	20,100	0.0	2	600	12M
1381/06/06	20,100	20,100	20,100	20,100	0.50	2	873	18M
1381/05/16	20,000	20,000	20,000	20,000	0.0	1	350	7M
1381/05/14	20,100	20,000	20,100	20,000	(0.5)	4	2K	34M
1381/05/13	20,200	20,100	20,200	20,100	(0.99)	2	1K	29M
1381/05/12	20,398	20,300	20,398	20,300	(0.49)	3	852	17M
1381/05/08	20,400	20,400	20,400	20,400	(0.56)	3	700	14M
1381/05/05	20,513	20,513	20,515	20,515	0.0	4	5K	101M
1381/05/02	20,500	20,500	20,515	20,515	0.0	6	7K	152M
1381/05/01	20,516	20,516	20,516	20,516	0.0	1	50	1M
1381/04/31	20,516	20,515	20,516	20,516	0.0	4	3K	61M
1381/04/26	20,516	20,516	20,517	20,517	0.0	3	5K	107M
1381/04/24	20,516	20,516	20,516	20,516	0.0	1	416	9M
1381/04/23	20,517	20,500	20,517	20,517	0.0	5	5K	98M
1381/04/22	20,517	20,517	20,517	20,517	0.01	2	611	13M
1381/04/18	20,514	20,514	20,514	20,514	0.04	1	3K	52M
1381/04/16	20,501	20,501	20,506	20,505	0.02	3	1K	23M
1381/04/15	20,500	20,500	20,500	20,500	0.0	2	1K	25M
1381/04/12	20,500	20,500	20,500	20,500	0.0	7	6K	125M
1381/04/11	20,500	20,499	20,500	20,500	0.0	6	481K	10B
1381/04/10	20,500	20,500	20,500	20,500	(0.05)	6	3K	64M
1381/04/08	20,500	20,500	20,510	20,510	0.0	2	2K	38M
1381/04/05	20,800	20,510	20,800	20,510	0.0	11	7K	147M
1381/04/04	20,510	20,510	20,511	20,510	0.04	12	511K	10B
1381/04/03	20,500	20,500	20,501	20,501	0.0	3	5K	107M
1381/04/02	21,000	20,500	21,000	20,500	0.0	2	7K	140M
1381/04/01	20,500	20,500	20,500	20,500	0.49	1	1K	20M
1381/03/29	20,350	20,350	20,400	20,400	0.23	8	485K	10B
1381/03/28	20,352	20,352	20,355	20,353	0.01	10	3K	67M
1381/03/27	20,500	20,350	20,500	20,350	(0.73)	11	5K	111M
1381/03/26	19,979	19,979	20,500	20,500	2.51	18	21K	411M
1381/03/25	19,999	19,999	20,000	19,999	4.43	4	2K	50M
1381/03/22	18,384	18,383	19,150	19,150	1.64	23	253K	5B
1381/03/21	18,841	18,841	18,841	18,841	(0.06)	1	210	4M
1381/03/20	18,852	18,850	18,852	18,852	5.00	32	25K	469M
1381/03/19	17,955	17,955	17,955	17,955	5.00	5	1K	19M
1381/03/13	17,030	17,030	17,100	17,100	3.00	5	2K	28M
1381/03/11	16,600	16,600	16,602	16,602	5.00	3	1K	17M
1381/03/07	15,812	15,812	15,813	15,812	0.06	3	2K	34M
1381/03/06	15,802	15,800	15,802	15,802	0.01	12	4K	62M
1381/03/05	15,800	15,800	15,800	15,800	0.0	1	1K	16M
1381/03/04	15,800	15,800	15,800	15,800	0.0	3	650	10M
1381/03/01	15,800	15,800	15,800	15,800	(20.26)	1	2K	32M
1381/02/03	19,815	19,815	19,815	19,815	0.15	1	611	12M
1381/02/02	19,784	19,784	19,803	19,785	(0.08)	17	8K	163M
1381/02/01	19,785	19,784	19,800	19,800	0.08	8	1K	27M
1381/01/31	19,784	19,784	19,784	19,784	2.50	6	5K	99M
1381/01/20	19,302	19,302	19,302	19,302	0.01	1	300	6M
1381/01/18	19,300	19,300	19,300	19,300	0.0	2	150	3M
1380/12/28	19,300	19,300	19,300	19,300	0.0	1	750	14M
1380/12/27	19,300	19,300	19,300	19,300	0.0	1	611	12M
1380/12/26	19,300	19,300	19,300	19,300	0.52	5	3K	58M
1380/12/21	19,201	19,201	19,201	19,201	0.0	3	679	13M
1380/12/20	19,203	19,200	19,203	19,201	0.0	6	11K	208M
1380/12/19	19,201	19,201	19,201	19,201	0.01	1	611	12M
1380/12/18	19,200	19,200	19,200	19,200	(0.51)	2	512	10M
1380/12/14	19,299	19,299	19,299	19,299	(0.01)	1	611	12M
1380/12/11	19,300	19,300	19,300	19,300	0.52	2	611	12M
1380/12/08	19,200	19,110	19,200	19,200	0.52	7	2K	32M
1380/12/07	19,100	19,099	19,100	19,100	1.29	17	4K	79M
1380/11/30	18,856	18,856	18,856	18,856	(2.5)	2	1K	19M
1380/11/29	19,349	19,339	19,349	19,339	(0.31)	4	280	5M
1380/11/27	19,400	19,400	19,400	19,400	(0.09)	1	100	2M
1380/11/21	19,417	19,417	19,418	19,418	(0.01)	2	800	16M
1380/11/20	19,420	19,399	19,420	19,420	0.10	4	2K	44M
1380/11/17	19,400	19,400	19,400	19,400	0.0	1	100	2M
1380/11/16	19,400	19,400	19,400	19,400	0.0	3	900	17M
1380/11/15	19,312	19,312	19,400	19,400	0.46	4	760	15M
1380/11/14	19,313	19,312	19,313	19,312	(0.01)	2	658	13M
1380/11/13	19,313	19,313	19,313	19,313	0.05	2	683	13M
1380/11/08	19,303	19,303	19,303	19,303	0.01	1	392	8M
1380/11/07	19,301	19,301	19,301	19,301	0.0	1	355	7M
1380/11/06	19,301	19,301	19,301	19,301	0.01	1	250	5M
1380/11/03	19,300	19,300	19,300	19,300	0.0	1	257	5M
1380/11/02	19,300	19,300	19,300	19,300	1.85	3	2K	32M
1380/10/30	18,950	18,950	18,950	18,950	0.0	2	1K	23M
1380/10/29	18,950	18,950	18,950	18,950	4.99	2	1K	23M
1380/10/23	18,045	18,045	18,050	18,050	0.08	6	3K	49M
1380/10/18	18,035	18,035	18,035	18,035	0.0	5	912	16M
1380/10/17	18,035	18,035	18,035	18,035	0.0	2	278	5M
1380/10/15	18,035	18,035	18,035	18,035	0.0	1	1K	18M
1380/10/12	18,035	18,035	18,035	18,035	0.0	2	1K	21M
1380/10/11	18,039	18,035	18,039	18,035	(0.02)	3	3K	62M
1380/10/10	18,038	18,038	18,038	18,038	0.02	8	2K	38M
1380/10/09	18,035	18,035	18,035	18,035	0.02	1	500	9M
1380/10/05	18,032	18,032	18,032	18,032	0.06	3	309	6M
1380/10/04	18,021	18,021	18,021	18,021	0.03	1	211	4M
1380/10/02	18,015	18,015	18,015	18,015	0.02	2	611	11M
1380/10/01	18,012	18,012	18,012	18,012	0.07	2	120	2M
1380/09/26	18,000	18,000	18,000	18,000	0.56	5	961	17M
1380/09/24	17,900	17,900	17,900	17,900	0.0	1	350	6M
1380/09/21	17,900	17,801	17,900	17,900	0.56	10	4K	79M
1380/09/20	18,000	17,800	18,000	17,800	(1.11)	4	3K	56M
1380/09/19	18,000	18,000	18,000	18,000	(0.41)	1	1K	18M
1380/09/18	18,075	18,075	18,075	18,075	(0.11)	1	1K	18M
1380/09/13	18,095	18,095	18,095	18,095	(0.02)	2	100	2M
1380/09/07	18,099	18,099	18,099	18,099	0.0	1	200	4M
1380/09/04	18,099	18,099	18,099	18,099	(0.01)	3	301	5M
1380/08/30	18,100	18,100	18,100	18,100	0.0	2	150	3M
1380/08/28	18,100	18,100	18,100	18,100	(0.11)	2	1K	20M
1380/08/27	18,120	18,120	18,120	18,120	0.0	1	383	7M
1380/08/26	18,120	18,100	18,120	18,120	0.0	4	2K	38M
1380/08/23	18,120	18,120	18,120	18,120	(1.97)	3	902	16M
1380/08/21	18,483	18,483	18,484	18,484	(0.15)	3	965	18M
1380/08/20	18,512	18,512	18,512	18,512	(0.01)	1	195	4M
1380/08/19	18,514	18,514	18,514	18,514	0.0	12	4K	72M
1380/08/16	18,514	18,514	18,514	18,514	2.50	10	4K	65M
1380/08/15	18,000	18,000	18,063	18,063	2.50	6	3K	60M
1380/08/13	17,623	17,623	17,623	17,623	2.16	2	2K	26M
1380/08/12	17,197	17,197	17,250	17,250	0.33	2	700	12M
1380/08/09	17,024	17,024	17,194	17,194	1.01	2	3K	51M
1380/08/08	16,203	16,203	17,022	17,022	5.07	4	2K	33M
1380/08/05	16,200	16,200	16,200	16,200	0.0	5	2K	26M
1380/08/01	16,200	16,200	16,200	16,200	0.0	4	3K	46M
1380/07/30	16,000	16,000	16,200	16,200	1.25	13	4K	63M
1380/07/29	16,000	16,000	16,000	16,000	0.0	2	1K	20M
1380/07/25	16,000	16,000	16,000	16,000	0.0	5	4K	72M
1380/07/22	16,000	16,000	16,000	16,000	0.0	2	375	6M
1380/07/21	16,000	16,000	16,000	16,000	0.0	2	1K	16M
1380/07/18	16,009	16,000	16,009	16,000	(0.06)	3	2K	36M
1380/07/16	16,010	16,010	16,010	16,010	0.06	1	1K	16M
1380/07/11	16,000	16,000	16,000	16,000	0.85	1	1K	19M
1380/07/08	15,865	15,865	15,865	15,865	0.05	3	2K	36M
1380/07/07	15,697	15,697	15,857	15,857	0.01	13	11K	179M
1380/07/04	15,856	15,855	15,856	15,855	(0.01)	3	325	5M
1380/07/03	15,857	15,857	15,857	15,857	(1.0)	3	650	10M
1380/07/02	16,017	16,017	16,017	16,017	(1.0)	1	500	8M
1380/06/24	16,339	16,178	16,339	16,178	0.0	23	7K	119M
1380/06/21	16,178	16,178	16,178	16,178	1.00	8	4K	63M
1380/06/14	16,018	16,018	16,018	16,018	1.00	4	1K	16M
1380/06/13	15,860	15,860	15,860	15,860	2.49	2	1K	16M
1380/06/11	15,474	15,474	15,474	15,474	4.99	6	2K	23M
1380/06/10	14,738	14,738	14,738	14,738	4.99	5	1K	15M
1380/05/30	14,037	14,037	14,037	14,037	5.00	9	2K	28M
1380/04/12	13,369	13,369	13,369	13,369	4.99	4	1K	17M
1380/03/28	12,733	12,733	12,733	12,733	5.00	1	1K	13M
1380/03/27	12,127	12,127	12,127	12,127	5.00	1	1K	12M
1380/03/26	11,550	11,550	11,550	11,550	5.00	3	1K	12M
1380/03/23	11,000	11,000	11,000	11,000	(14.28)	1	1K	11M
1380/02/25	12,832	12,832	12,832	12,832	1.00	1	402	5M
1380/02/18	12,705	12,705	12,705	12,705	0.20	2	480	6M
1380/02/16	12,680	12,680	12,680	12,680	0.25	1	4K	51M
1380/02/09	12,649	12,649	12,649	12,649	0.01	1	611	8M
1380/02/08	12,648	12,648	12,648	12,648	0.02	4	6K	70M
1380/02/02	12,646	12,645	12,646	12,645	0.0	3	1K	13M
1380/01/26	12,645	12,645	12,645	12,645	0.0	1	84	1M
1380/01/08	12,645	12,645	12,645	12,645	0.0	1	446	6M